How to make API calls with Python a guided example¶

Abstract¶

This notebook illustrates the process of making API calls with Python to retrieve data from standard REST APIs. The process usually follows the below framework:

  • Finding the URL endpoint of the API and storing it in a variable
  • Understanding what parameters are available (via the API homepage) and passing them to the URL
  • Use of the requests library to pass the constructed query to the service
  • Retrival of data in JSON format
  • Serialisation into a Python dictionary
  • Processing of the returned object for application needs.

1. Dependencies & modules imports¶

The code relies on the following libraries:

  • requests (not installed by default -> to be installed by pip3)
  • datetime (not installed by default -> to be installed by pip3)
  • polars (not installed by default -> to be installed by pip3)
  • seaborn (not installed by default -> to be installed by pip)
  • json (part of stdlib)
  • pprint (part of stdlib)
In [ ]:
# Cell magic - Making sure the required libraries are installed
! pip3 install requests datetime seaborn polars
In [ ]:
# Imports
import requests # importing the requests library to make automated http calls
import json # importing json library to parse JSON object response -> part of standard lib
from datetime import datetime, timedelta # Importing library to get dates and calculate time deltas
import pprint # Importing library to pretty print Python dictionaries -> part of standard lib
import polars as pl # Tabular data frames
import seaborn as sns # Easy Charting

2. Example: Making API Call to WeatherAPI.com¶

In [ ]:
# Setting up variables
## A. access tokens - This is the API key given by weatherapi.com
api_key = '24c110e315e64065bef103408232404'

## B. api endpoint
url = 'https://api.weatherapi.com/v1/forecast.json'

## C. Dates dictionary
### Creating a dictionary of dates for the next 5 days
today = datetime.today().date()

next_7_days = {
    'now': today.strftime('%Y-%m-%d'),
    'tomorrow': (today + timedelta(days=1)).strftime('%Y-%m-%d'),
    'in 2 days': (today + timedelta(days=2)).strftime('%Y-%m-%d'),
    'in 3 days': (today+ timedelta(days=3)).strftime('%Y-%m-%d'),
    'in 4 days': (today+ timedelta(days=4)).strftime('%Y-%m-%d'),
    'in 5 days': (today+ timedelta(days=5)).strftime('%Y-%m-%d')
}

## D. Cities List
cities = ['Paris', 'London', 'New York']

## E. Specifying Parameters to API
params = {'key': api_key, 'dt' : next_7_days['now'],'q': cities[0]}
In [ ]:
# Making a call directly to the WeatherAPI.com Api
with requests.get(url, params=params) as response:
  data =  response.json()  # Parse the JSON response into a Python dictionary
  pprint.pprint(data) # Pretty prints the python dictionary (otherwise would be displayed a one line)

3. Example: Making API Call to Alphavantage.co¶

To make an API call and request End of day prices (EOD) we can use what is called an "API End Point"

  • In this case https://www.alphavantage.co/query?function=TIME_SERIES_DAILY_ADJUSTED
  • We can then pass optional parameters to the URL via "parameters"
  • we need to specify the type of data, API key etc...

Example of sample constructed URL to get price data for IBM

https://www.alphavantage.co/query?function=TIME_SERIES_DAILY_ADJUSTED&symbol=IBM&outputsize=full&apikey=demo

In [ ]:
import requests
import pprint

# In the below - replace the ticker with the stock ticker you want
##             - replace demo by your own API key (you can get one for free on Alphavantage)

url = 'https://www.alphavantage.co/query?function=TIME_SERIES_DAILY_ADJUSTED'
params = {
    'symbol' : 'IBM',
    'outputsize' : 'full',
    'apikey' : 'demo'
}
# Making a call directly to the WeatherAPI.com Api
with requests.get(url, params=params) as response:
  data =  response.json()  # Parse the JSON response into a Python dictionary
  pprint.pprint(data) # Pretty prints the python dictionary (otherwise would be displayed a one line)
{'Meta Data': {'1. Information': 'Daily Time Series with Splits and Dividend '
                                 'Events',
               '2. Symbol': 'IBM',
               '3. Last Refreshed': '2023-06-12',
               '4. Output Size': 'Full size',
               '5. Time Zone': 'US/Eastern'},
 'Time Series (Daily)': {'1999-11-01': {'1. open': '98.5',
                                        '2. high': '98.81',
                                        '3. low': '96.37',
                                        '4. close': '96.75',
                                        '5. adjusted close': '51.9490206826673',
                                        '6. volume': '9551800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '1999-11-02': {'1. open': '96.75',
                                        '2. high': '96.81',
                                        '3. low': '93.69',
                                        '4. close': '94.81',
                                        '5. adjusted close': '50.9073555651027',
                                        '6. volume': '11105400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '1999-11-03': {'1. open': '95.87',
                                        '2. high': '95.94',
                                        '3. low': '93.5',
                                        '4. close': '94.37',
                                        '5. adjusted close': '50.6711016209128',
                                        '6. volume': '10369100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '1999-11-04': {'1. open': '94.44',
                                        '2. high': '94.44',
                                        '3. low': '90.0',
                                        '4. close': '91.56',
                                        '5. adjusted close': '49.1622980227908',
                                        '6. volume': '16697600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '1999-11-05': {'1. open': '92.75',
                                        '2. high': '92.94',
                                        '3. low': '90.19',
                                        '4. close': '90.25',
                                        '5. adjusted close': '48.4589055980436',
                                        '6. volume': '13737600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '1999-11-08': {'1. open': '90.5',
                                        '2. high': '93.94',
                                        '3. low': '90.5',
                                        '4. close': '93.94',
                                        '5. adjusted close': '50.5046499784153',
                                        '6. volume': '8522300',
                                        '7. dividend amount': '0.1200',
                                        '8. split coefficient': '1.0'},
                         '1999-11-09': {'1. open': '95.06',
                                        '2. high': '95.5',
                                        '3. low': '92.12',
                                        '4. close': '93.62',
                                        '5. adjusted close': '50.3326094419762',
                                        '6. volume': '9551200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '1999-11-10': {'1. open': '94.62',
                                        '2. high': '97.06',
                                        '3. low': '94.12',
                                        '4. close': '97.0',
                                        '5. adjusted close': '52.1497876081146',
                                        '6. volume': '8680300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '1999-11-11': {'1. open': '97.5',
                                        '2. high': '97.5',
                                        '3. low': '94.87',
                                        '4. close': '95.0',
                                        '5. adjusted close': '51.07453425537',
                                        '6. volume': '7147500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '1999-11-12': {'1. open': '96.0',
                                        '2. high': '96.25',
                                        '3. low': '93.0',
                                        '4. close': '95.87',
                                        '5. adjusted close': '51.5422694638139',
                                        '6. volume': '9668400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '1999-11-15': {'1. open': '96.0',
                                        '2. high': '96.37',
                                        '3. low': '93.87',
                                        '4. close': '94.06',
                                        '5. adjusted close': '50.56916517958',
                                        '6. volume': '6259400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '1999-11-16': {'1. open': '94.62',
                                        '2. high': '95.0',
                                        '3. low': '93.0',
                                        '4. close': '94.62',
                                        '5. adjusted close': '50.8702361183485',
                                        '6. volume': '8537400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '1999-11-17': {'1. open': '94.87',
                                        '2. high': '94.87',
                                        '3. low': '92.62',
                                        '4. close': '93.75',
                                        '5. adjusted close': '50.4025009099046',
                                        '6. volume': '8355100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '1999-11-18': {'1. open': '94.0',
                                        '2. high': '98.25',
                                        '3. low': '93.56',
                                        '4. close': '98.0',
                                        '5. adjusted close': '52.6874142844869',
                                        '6. volume': '18720500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '1999-11-19': {'1. open': '99.0',
                                        '2. high': '105.12',
                                        '3. low': '98.37',
                                        '4. close': '103.94',
                                        '5. adjusted close': '55.8809167421385',
                                        '6. volume': '19678400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '1999-11-22': {'1. open': '105.5',
                                        '2. high': '108.44',
                                        '3. low': '104.44',
                                        '4. close': '107.87',
                                        '5. adjusted close': '57.9937895802817',
                                        '6. volume': '13681600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '1999-11-23': {'1. open': '108.81',
                                        '2. high': '109.87',
                                        '3. low': '106.0',
                                        '4. close': '106.06',
                                        '5. adjusted close': '57.0206852960478',
                                        '6. volume': '10665200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '1999-11-24': {'1. open': '105.0',
                                        '2. high': '105.0',
                                        '3. low': '101.81',
                                        '4. close': '104.5',
                                        '5. adjusted close': '56.181987680907',
                                        '6. volume': '9710400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '1999-11-26': {'1. open': '105.94',
                                        '2. high': '106.0',
                                        '3. low': '104.12',
                                        '4. close': '105.0',
                                        '5. adjusted close': '56.4508010190931',
                                        '6. volume': '3108400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '1999-11-29': {'1. open': '104.94',
                                        '2. high': '104.94',
                                        '3. low': '103.37',
                                        '4. close': '104.19',
                                        '5. adjusted close': '56.0153234112316',
                                        '6. volume': '5677700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '1999-11-30': {'1. open': '103.69',
                                        '2. high': '104.5',
                                        '3. low': '102.12',
                                        '4. close': '103.06',
                                        '5. adjusted close': '55.4078052669309',
                                        '6. volume': '5758700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '1999-12-01': {'1. open': '102.56',
                                        '2. high': '104.44',
                                        '3. low': '102.25',
                                        '4. close': '103.42',
                                        '5. adjusted close': '55.6013508704249',
                                        '6. volume': '5336400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '1999-12-02': {'1. open': '103.44',
                                        '2. high': '106.31',
                                        '3. low': '103.37',
                                        '4. close': '105.27',
                                        '5. adjusted close': '56.5959602217137',
                                        '6. volume': '6216900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '1999-12-03': {'1. open': '109.81',
                                        '2. high': '112.87',
                                        '3. low': '107.94',
                                        '4. close': '111.87',
                                        '5. adjusted close': '60.1442962857709',
                                        '6. volume': '14680300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '1999-12-06': {'1. open': '113.0',
                                        '2. high': '116.5',
                                        '3. low': '112.5',
                                        '4. close': '116.0',
                                        '5. adjusted close': '62.3646944591886',
                                        '6. volume': '9928300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '1999-12-07': {'1. open': '117.0',
                                        '2. high': '119.19',
                                        '3. low': '115.44',
                                        '4. close': '116.62',
                                        '5. adjusted close': '62.6980229985395',
                                        '6. volume': '11326100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '1999-12-08': {'1. open': '116.25',
                                        '2. high': '121.0',
                                        '3. low': '115.5',
                                        '4. close': '118.28',
                                        '5. adjusted close': '63.5904832813175',
                                        '6. volume': '8139800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '1999-12-09': {'1. open': '120.5',
                                        '2. high': '122.12',
                                        '3. low': '112.25',
                                        '4. close': '113.37',
                                        '5. adjusted close': '60.9507363003294',
                                        '6. volume': '16643000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '1999-12-10': {'1. open': '111.62',
                                        '2. high': '111.94',
                                        '3. low': '107.56',
                                        '4. close': '109.0',
                                        '5. adjusted close': '58.6013077245824',
                                        '6. volume': '12588800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '1999-12-13': {'1. open': '108.12',
                                        '2. high': '112.75',
                                        '3. low': '106.56',
                                        '4. close': '109.7',
                                        '5. adjusted close': '58.977646398043',
                                        '6. volume': '7135200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '1999-12-14': {'1. open': '110.19',
                                        '2. high': '110.19',
                                        '3. low': '106.87',
                                        '4. close': '109.25',
                                        '5. adjusted close': '58.7357143936755',
                                        '6. volume': '7437900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '1999-12-15': {'1. open': '107.75',
                                        '2. high': '107.94',
                                        '3. low': '104.5',
                                        '4. close': '107.0',
                                        '5. adjusted close': '57.5260543718378',
                                        '6. volume': '9437900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '1999-12-16': {'1. open': '108.0',
                                        '2. high': '109.69',
                                        '3. low': '105.75',
                                        '4. close': '109.19',
                                        '5. adjusted close': '58.7034567930931',
                                        '6. volume': '7122300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '1999-12-17': {'1. open': '110.69',
                                        '2. high': '111.06',
                                        '3. low': '108.62',
                                        '4. close': '110.0',
                                        '5. adjusted close': '59.1389344009547',
                                        '6. volume': '7676800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '1999-12-20': {'1. open': '109.06',
                                        '2. high': '110.44',
                                        '3. low': '107.75',
                                        '4. close': '109.2',
                                        '5. adjusted close': '58.7088330598569',
                                        '6. volume': '4836300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '1999-12-21': {'1. open': '108.5',
                                        '2. high': '110.12',
                                        '3. low': '108.06',
                                        '4. close': '110.12',
                                        '5. adjusted close': '59.2034496021194',
                                        '6. volume': '4773500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '1999-12-22': {'1. open': '109.87',
                                        '2. high': '110.31',
                                        '3. low': '108.0',
                                        '4. close': '108.0',
                                        '5. adjusted close': '58.0636810482101',
                                        '6. volume': '4005600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '1999-12-23': {'1. open': '109.12',
                                        '2. high': '110.44',
                                        '3. low': '108.19',
                                        '4. close': '108.62',
                                        '5. adjusted close': '58.3970095875609',
                                        '6. volume': '4528700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '1999-12-27': {'1. open': '109.69',
                                        '2. high': '110.0',
                                        '3. low': '108.12',
                                        '4. close': '109.75',
                                        '5. adjusted close': '59.0045277318616',
                                        '6. volume': '3740700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '1999-12-28': {'1. open': '109.56',
                                        '2. high': '110.75',
                                        '3. low': '109.06',
                                        '4. close': '109.81',
                                        '5. adjusted close': '59.036785332444',
                                        '6. volume': '4083100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '1999-12-29': {'1. open': '110.44',
                                        '2. high': '110.5',
                                        '3. low': '108.75',
                                        '4. close': '109.0',
                                        '5. adjusted close': '58.6013077245824',
                                        '6. volume': '2683300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '1999-12-30': {'1. open': '109.69',
                                        '2. high': '110.5',
                                        '3. low': '108.56',
                                        '4. close': '108.75',
                                        '5. adjusted close': '58.4669010554893',
                                        '6. volume': '3435100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '1999-12-31': {'1. open': '109.19',
                                        '2. high': '109.5',
                                        '3. low': '106.62',
                                        '4. close': '107.87',
                                        '5. adjusted close': '57.9937895802817',
                                        '6. volume': '2870300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-01-03': {'1. open': '112.44',
                                        '2. high': '116.0',
                                        '3. low': '111.87',
                                        '4. close': '116.0',
                                        '5. adjusted close': '62.3646944591886',
                                        '6. volume': '10347700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-01-04': {'1. open': '114.0',
                                        '2. high': '114.5',
                                        '3. low': '110.87',
                                        '4. close': '112.06',
                                        '5. adjusted close': '60.2464453542817',
                                        '6. volume': '8227800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-01-05': {'1. open': '112.94',
                                        '2. high': '119.75',
                                        '3. low': '112.12',
                                        '4. close': '116.0',
                                        '5. adjusted close': '62.3646944591886',
                                        '6. volume': '12733200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-01-06': {'1. open': '118.0',
                                        '2. high': '118.94',
                                        '3. low': '113.5',
                                        '4. close': '114.0',
                                        '5. adjusted close': '61.289441106444',
                                        '6. volume': '7971900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-01-07': {'1. open': '117.25',
                                        '2. high': '117.94',
                                        '3. low': '110.62',
                                        '4. close': '113.5',
                                        '5. adjusted close': '61.0206277682578',
                                        '6. volume': '11856700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-01-10': {'1. open': '117.25',
                                        '2. high': '119.37',
                                        '3. low': '115.37',
                                        '4. close': '118.0',
                                        '5. adjusted close': '63.4399478119332',
                                        '6. volume': '8540500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-01-11': {'1. open': '117.87',
                                        '2. high': '121.12',
                                        '3. low': '116.62',
                                        '4. close': '119.0',
                                        '5. adjusted close': '63.9775744883056',
                                        '6. volume': '7873300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-01-12': {'1. open': '119.62',
                                        '2. high': '122.0',
                                        '3. low': '118.25',
                                        '4. close': '119.5',
                                        '5. adjusted close': '64.2463878264917',
                                        '6. volume': '6803800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-01-13': {'1. open': '119.94',
                                        '2. high': '121.0',
                                        '3. low': '115.75',
                                        '4. close': '118.25',
                                        '5. adjusted close': '63.5743544810263',
                                        '6. volume': '8489700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-01-14': {'1. open': '120.94',
                                        '2. high': '123.31',
                                        '3. low': '117.5',
                                        '4. close': '119.62',
                                        '5. adjusted close': '64.3109030276564',
                                        '6. volume': '10956600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-01-18': {'1. open': '119.69',
                                        '2. high': '119.75',
                                        '3. low': '115.0',
                                        '4. close': '115.75',
                                        '5. adjusted close': '62.2302877900955',
                                        '6. volume': '7643900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-01-19': {'1. open': '115.56',
                                        '2. high': '122.0',
                                        '3. low': '112.69',
                                        '4. close': '119.5',
                                        '5. adjusted close': '64.2463878264917',
                                        '6. volume': '8634500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-01-20': {'1. open': '123.0',
                                        '2. high': '124.75',
                                        '3. low': '119.0',
                                        '4. close': '119.0',
                                        '5. adjusted close': '63.9775744883056',
                                        '6. volume': '17783400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-01-21': {'1. open': '121.87',
                                        '2. high': '123.0',
                                        '3. low': '119.94',
                                        '4. close': '121.5',
                                        '5. adjusted close': '65.3216411792364',
                                        '6. volume': '7868700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-01-24': {'1. open': '121.87',
                                        '2. high': '122.87',
                                        '3. low': '116.56',
                                        '4. close': '121.5',
                                        '5. adjusted close': '65.3216411792364',
                                        '6. volume': '6499200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-01-25': {'1. open': '116.75',
                                        '2. high': '119.5',
                                        '3. low': '116.0',
                                        '4. close': '119.12',
                                        '5. adjusted close': '64.0420896894702',
                                        '6. volume': '6936900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-01-26': {'1. open': '119.06',
                                        '2. high': '119.94',
                                        '3. low': '116.0',
                                        '4. close': '116.75',
                                        '5. adjusted close': '62.7679144664679',
                                        '6. volume': '4895100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-01-27': {'1. open': '118.0',
                                        '2. high': '118.44',
                                        '3. low': '111.62',
                                        '4. close': '113.5',
                                        '5. adjusted close': '61.0206277682578',
                                        '6. volume': '8324600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-01-28': {'1. open': '112.75',
                                        '2. high': '114.19',
                                        '3. low': '110.06',
                                        '4. close': '111.56',
                                        '5. adjusted close': '59.9776320160955',
                                        '6. volume': '6669400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-01-31': {'1. open': '111.37',
                                        '2. high': '112.81',
                                        '3. low': '109.62',
                                        '4. close': '112.25',
                                        '5. adjusted close': '60.3485944227924',
                                        '6. volume': '6202700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-02-01': {'1. open': '112.37',
                                        '2. high': '113.44',
                                        '3. low': '109.12',
                                        '4. close': '110.0',
                                        '5. adjusted close': '59.1389344009547',
                                        '6. volume': '7304700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-02-02': {'1. open': '112.0',
                                        '2. high': '115.81',
                                        '3. low': '110.37',
                                        '4. close': '113.5',
                                        '5. adjusted close': '61.0206277682578',
                                        '6. volume': '7707700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-02-03': {'1. open': '115.0',
                                        '2. high': '117.5',
                                        '3. low': '114.06',
                                        '4. close': '117.12',
                                        '5. adjusted close': '62.9668363367256',
                                        '6. volume': '6213800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-02-04': {'1. open': '118.19',
                                        '2. high': '118.44',
                                        '3. low': '114.81',
                                        '4. close': '115.62',
                                        '5. adjusted close': '62.1603963221671',
                                        '6. volume': '5405300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-02-07': {'1. open': '116.0',
                                        '2. high': '116.87',
                                        '3. low': '113.12',
                                        '4. close': '114.12',
                                        '5. adjusted close': '61.3539563076087',
                                        '6. volume': '5779500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-02-08': {'1. open': '116.94',
                                        '2. high': '119.0',
                                        '3. low': '116.19',
                                        '4. close': '118.81',
                                        '5. adjusted close': '63.9399406209595',
                                        '6. volume': '5464300',
                                        '7. dividend amount': '0.1200',
                                        '8. split coefficient': '1.0'},
                         '2000-02-09': {'1. open': '119.0',
                                        '2. high': '119.75',
                                        '3. low': '117.0',
                                        '4. close': '117.37',
                                        '5. adjusted close': '63.1649762703646',
                                        '6. volume': '5374700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-02-10': {'1. open': '117.69',
                                        '2. high': '119.12',
                                        '3. low': '116.87',
                                        '4. close': '119.12',
                                        '5. adjusted close': '64.1067732242126',
                                        '6. volume': '4446600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-02-11': {'1. open': '119.06',
                                        '2. high': '119.44',
                                        '3. low': '114.56',
                                        '4. close': '115.37',
                                        '5. adjusted close': '62.0886368945383',
                                        '6. volume': '5749400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-02-14': {'1. open': '116.0',
                                        '2. high': '116.37',
                                        '3. low': '114.5',
                                        '4. close': '116.06',
                                        '5. adjusted close': '62.4599739791984',
                                        '6. volume': '4544000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-02-15': {'1. open': '115.87',
                                        '2. high': '117.44',
                                        '3. low': '113.87',
                                        '4. close': '117.12',
                                        '5. adjusted close': '63.0304338483863',
                                        '6. volume': '5177500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-02-16': {'1. open': '116.5',
                                        '2. high': '117.31',
                                        '3. low': '115.25',
                                        '4. close': '115.75',
                                        '5. adjusted close': '62.2931413759453',
                                        '6. volume': '3966900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-02-17': {'1. open': '116.5',
                                        '2. high': '118.87',
                                        '3. low': '115.75',
                                        '4. close': '116.75',
                                        '5. adjusted close': '62.8313110638585',
                                        '6. volume': '5237500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-02-18': {'1. open': '115.25',
                                        '2. high': '115.94',
                                        '3. low': '111.5',
                                        '4. close': '112.5',
                                        '5. adjusted close': '60.5440898902276',
                                        '6. volume': '7673400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-02-22': {'1. open': '112.0',
                                        '2. high': '113.44',
                                        '3. low': '108.75',
                                        '4. close': '111.0',
                                        '5. adjusted close': '59.7368353583579',
                                        '6. volume': '7654800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-02-23': {'1. open': '110.5',
                                        '2. high': '110.5',
                                        '3. low': '108.5',
                                        '4. close': '108.75',
                                        '5. adjusted close': '58.5259535605534',
                                        '6. volume': '7435300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-02-24': {'1. open': '108.81',
                                        '2. high': '111.0',
                                        '3. low': '108.19',
                                        '4. close': '110.5',
                                        '5. adjusted close': '59.4677505144014',
                                        '6. volume': '9112000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-02-25': {'1. open': '109.87',
                                        '2. high': '109.87',
                                        '3. low': '104.94',
                                        '4. close': '108.0',
                                        '5. adjusted close': '58.1223262946185',
                                        '6. volume': '10312200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-02-28': {'1. open': '104.62',
                                        '2. high': '106.5',
                                        '3. low': '103.94',
                                        '4. close': '104.5',
                                        '5. adjusted close': '56.2387323869225',
                                        '6. volume': '8479900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-02-29': {'1. open': '105.56',
                                        '2. high': '105.56',
                                        '3. low': '100.94',
                                        '4. close': '102.75',
                                        '5. adjusted close': '55.2969354330746',
                                        '6. volume': '10484900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-03-01': {'1. open': '102.0',
                                        '2. high': '105.5',
                                        '3. low': '100.06',
                                        '4. close': '100.25',
                                        '5. adjusted close': '53.9515112132917',
                                        '6. volume': '10807800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-03-02': {'1. open': '100.5',
                                        '2. high': '105.44',
                                        '3. low': '99.5',
                                        '4. close': '103.12',
                                        '5. adjusted close': '55.4960582176024',
                                        '6. volume': '11192900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-03-03': {'1. open': '107.25',
                                        '2. high': '110.0',
                                        '3. low': '106.06',
                                        '4. close': '108.0',
                                        '5. adjusted close': '58.1223262946185',
                                        '6. volume': '10162800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-03-06': {'1. open': '109.94',
                                        '2. high': '111.0',
                                        '3. low': '101.0',
                                        '4. close': '103.06',
                                        '5. adjusted close': '55.4637680363276',
                                        '6. volume': '10747400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-03-07': {'1. open': '106.0',
                                        '2. high': '107.0',
                                        '3. low': '101.69',
                                        '4. close': '103.0',
                                        '5. adjusted close': '55.4314778550528',
                                        '6. volume': '10035100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-03-08': {'1. open': '103.0',
                                        '2. high': '106.87',
                                        '3. low': '102.75',
                                        '4. close': '106.25',
                                        '5. adjusted close': '57.1805293407705',
                                        '6. volume': '8376400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-03-09': {'1. open': '106.5',
                                        '2. high': '108.0',
                                        '3. low': '104.12',
                                        '4. close': '108.0',
                                        '5. adjusted close': '58.1223262946185',
                                        '6. volume': '6334100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-03-10': {'1. open': '107.62',
                                        '2. high': '109.0',
                                        '3. low': '105.0',
                                        '4. close': '105.25',
                                        '5. adjusted close': '56.6423596528574',
                                        '6. volume': '7093200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-03-13': {'1. open': '104.0',
                                        '2. high': '109.0',
                                        '3. low': '102.5',
                                        '4. close': '107.69',
                                        '5. adjusted close': '57.9554936913654',
                                        '6. volume': '7871000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-03-14': {'1. open': '107.75',
                                        '2. high': '110.0',
                                        '3. low': '107.37',
                                        '4. close': '108.62',
                                        '5. adjusted close': '58.4559915011247',
                                        '6. volume': '7973700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-03-15': {'1. open': '107.5',
                                        '2. high': '108.25',
                                        '3. low': '106.12',
                                        '4. close': '107.0',
                                        '5. adjusted close': '57.5841566067054',
                                        '6. volume': '5665900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-03-16': {'1. open': '109.0',
                                        '2. high': '109.81',
                                        '3. low': '107.87',
                                        '4. close': '109.0',
                                        '5. adjusted close': '58.6604959825317',
                                        '6. volume': '6622500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-03-17': {'1. open': '108.25',
                                        '2. high': '111.69',
                                        '3. low': '107.69',
                                        '4. close': '110.0',
                                        '5. adjusted close': '59.1986656704448',
                                        '6. volume': '8857300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-03-20': {'1. open': '110.0',
                                        '2. high': '113.37',
                                        '3. low': '109.94',
                                        '4. close': '112.75',
                                        '5. adjusted close': '60.6786323122059',
                                        '6. volume': '6563500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-03-21': {'1. open': '112.81',
                                        '2. high': '114.69',
                                        '3. low': '111.94',
                                        '4. close': '113.5',
                                        '5. adjusted close': '61.0822595781408',
                                        '6. volume': '6771600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-03-22': {'1. open': '114.5',
                                        '2. high': '115.37',
                                        '3. low': '113.87',
                                        '4. close': '114.25',
                                        '5. adjusted close': '61.4858868440756',
                                        '6. volume': '6137800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-03-23': {'1. open': '115.87',
                                        '2. high': '115.87',
                                        '3. low': '111.62',
                                        '4. close': '115.25',
                                        '5. adjusted close': '62.0240565319887',
                                        '6. volume': '6492400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-03-24': {'1. open': '115.37',
                                        '2. high': '122.25',
                                        '3. low': '115.06',
                                        '4. close': '120.62',
                                        '5. adjusted close': '64.9140277560823',
                                        '6. volume': '12125600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-03-27': {'1. open': '125.0',
                                        '2. high': '128.25',
                                        '3. low': '124.62',
                                        '4. close': '126.87',
                                        '5. adjusted close': '68.2775883055394',
                                        '6. volume': '11862900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-03-28': {'1. open': '125.75',
                                        '2. high': '127.0',
                                        '3. low': '122.06',
                                        '4. close': '122.5',
                                        '5. adjusted close': '65.925786769359',
                                        '6. volume': '8149600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-03-29': {'1. open': '122.31',
                                        '2. high': '122.44',
                                        '3. low': '118.5',
                                        '4. close': '119.0',
                                        '5. adjusted close': '64.042192861663',
                                        '6. volume': '7312300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-03-30': {'1. open': '118.87',
                                        '2. high': '123.0',
                                        '3. low': '118.69',
                                        '4. close': '122.75',
                                        '5. adjusted close': '66.0603291913373',
                                        '6. volume': '9158000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-03-31': {'1. open': '122.62',
                                        '2. high': '123.75',
                                        '3. low': '117.06',
                                        '4. close': '118.37',
                                        '5. adjusted close': '63.7031459582777',
                                        '6. volume': '8015200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-04-03': {'1. open': '120.0',
                                        '2. high': '122.37',
                                        '3. low': '119.44',
                                        '4. close': '122.0',
                                        '5. adjusted close': '65.6567019254024',
                                        '6. volume': '7715600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-04-04': {'1. open': '121.5',
                                        '2. high': '126.94',
                                        '3. low': '115.06',
                                        '4. close': '121.19',
                                        '5. adjusted close': '65.2207844781928',
                                        '6. volume': '16667200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-04-05': {'1. open': '120.5',
                                        '2. high': '125.75',
                                        '3. low': '119.75',
                                        '4. close': '125.0',
                                        '5. adjusted close': '67.2712109891418',
                                        '6. volume': '8693500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-04-06': {'1. open': '123.5',
                                        '2. high': '128.0',
                                        '3. low': '122.62',
                                        '4. close': '122.75',
                                        '5. adjusted close': '66.0603291913373',
                                        '6. volume': '8887400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-04-07': {'1. open': '123.5',
                                        '2. high': '125.69',
                                        '3. low': '121.5',
                                        '4. close': '123.12',
                                        '5. adjusted close': '66.2594519758651',
                                        '6. volume': '5380300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-04-10': {'1. open': '124.75',
                                        '2. high': '125.37',
                                        '3. low': '121.56',
                                        '4. close': '122.12',
                                        '5. adjusted close': '65.721282287952',
                                        '6. volume': '5507300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-04-11': {'1. open': '121.62',
                                        '2. high': '121.62',
                                        '3. low': '117.81',
                                        '4. close': '119.37',
                                        '5. adjusted close': '64.2413156461909',
                                        '6. volume': '7738700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-04-12': {'1. open': '119.62',
                                        '2. high': '119.62',
                                        '3. low': '111.69',
                                        '4. close': '113.75',
                                        '5. adjusted close': '61.216802000119',
                                        '6. volume': '8885200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-04-13': {'1. open': '112.5',
                                        '2. high': '114.31',
                                        '3. low': '110.0',
                                        '4. close': '110.62',
                                        '5. adjusted close': '59.5323308769509',
                                        '6. volume': '8236400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-04-14': {'1. open': '109.81',
                                        '2. high': '112.75',
                                        '3. low': '102.87',
                                        '4. close': '105.0',
                                        '5. adjusted close': '56.5078172308791',
                                        '6. volume': '11782000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-04-17': {'1. open': '103.87',
                                        '2. high': '112.25',
                                        '3. low': '103.31',
                                        '4. close': '111.87',
                                        '5. adjusted close': '60.2050429868424',
                                        '6. volume': '9969500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-04-18': {'1. open': '112.25',
                                        '2. high': '115.12',
                                        '3. low': '110.06',
                                        '4. close': '111.5',
                                        '5. adjusted close': '60.0059202023145',
                                        '6. volume': '8205500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-04-19': {'1. open': '109.75',
                                        '2. high': '109.75',
                                        '3. low': '102.81',
                                        '4. close': '105.0',
                                        '5. adjusted close': '56.5078172308791',
                                        '6. volume': '14674500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-04-20': {'1. open': '105.0',
                                        '2. high': '105.25',
                                        '3. low': '102.06',
                                        '4. close': '104.0',
                                        '5. adjusted close': '55.969647542966',
                                        '6. volume': '10633300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-04-24': {'1. open': '102.0',
                                        '2. high': '107.19',
                                        '3. low': '101.25',
                                        '4. close': '106.5',
                                        '5. adjusted close': '57.3150717627488',
                                        '6. volume': '8523100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-04-25': {'1. open': '106.5',
                                        '2. high': '113.0',
                                        '3. low': '106.44',
                                        '4. close': '112.5',
                                        '5. adjusted close': '60.5440898902276',
                                        '6. volume': '9576400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-04-26': {'1. open': '112.5',
                                        '2. high': '113.94',
                                        '3. low': '109.0',
                                        '4. close': '110.5',
                                        '5. adjusted close': '59.4677505144014',
                                        '6. volume': '6182800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-04-27': {'1. open': '109.5',
                                        '2. high': '113.12',
                                        '3. low': '108.69',
                                        '4. close': '110.62',
                                        '5. adjusted close': '59.5323308769509',
                                        '6. volume': '6317500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-04-28': {'1. open': '112.0',
                                        '2. high': '112.69',
                                        '3. low': '110.12',
                                        '4. close': '111.5',
                                        '5. adjusted close': '60.0059202023145',
                                        '6. volume': '4888600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-05-01': {'1. open': '112.5',
                                        '2. high': '113.19',
                                        '3. low': '110.44',
                                        '4. close': '112.0',
                                        '5. adjusted close': '60.2750050462711',
                                        '6. volume': '4196100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-05-02': {'1. open': '111.0',
                                        '2. high': '113.62',
                                        '3. low': '110.69',
                                        '4. close': '111.37',
                                        '5. adjusted close': '59.9359581428858',
                                        '6. volume': '4085000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-05-03': {'1. open': '110.5',
                                        '2. high': '111.12',
                                        '3. low': '106.56',
                                        '4. close': '108.12',
                                        '5. adjusted close': '58.1869066571681',
                                        '6. volume': '5543800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-05-04': {'1. open': '109.12',
                                        '2. high': '109.19',
                                        '3. low': '107.19',
                                        '4. close': '107.62',
                                        '5. adjusted close': '57.9178218132115',
                                        '6. volume': '3631300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-05-05': {'1. open': '106.62',
                                        '2. high': '109.62',
                                        '3. low': '106.5',
                                        '4. close': '107.87',
                                        '5. adjusted close': '58.0523642351898',
                                        '6. volume': '4695100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-05-08': {'1. open': '108.06',
                                        '2. high': '110.37',
                                        '3. low': '107.62',
                                        '4. close': '109.75',
                                        '5. adjusted close': '59.1340853078952',
                                        '6. volume': '4826900',
                                        '7. dividend amount': '0.1300',
                                        '8. split coefficient': '1.0'},
                         '2000-05-09': {'1. open': '110.5',
                                        '2. high': '110.62',
                                        '3. low': '108.25',
                                        '4. close': '109.0',
                                        '5. adjusted close': '58.7299799413265',
                                        '6. volume': '4864900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-05-10': {'1. open': '105.5',
                                        '2. high': '105.69',
                                        '3. low': '102.06',
                                        '4. close': '103.0',
                                        '5. adjusted close': '55.4971370087764',
                                        '6. volume': '10012700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-05-11': {'1. open': '104.0',
                                        '2. high': '107.5',
                                        '3. low': '103.19',
                                        '4. close': '104.44',
                                        '5. adjusted close': '56.2730193125884',
                                        '6. volume': '8106200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-05-12': {'1. open': '103.75',
                                        '2. high': '105.75',
                                        '3. low': '103.25',
                                        '4. close': '104.44',
                                        '5. adjusted close': '56.2730193125884',
                                        '6. volume': '5599700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-05-15': {'1. open': '104.0',
                                        '2. high': '104.87',
                                        '3. low': '102.0',
                                        '4. close': '104.19',
                                        '5. adjusted close': '56.1383175237321',
                                        '6. volume': '5907800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-05-16': {'1. open': '105.12',
                                        '2. high': '109.25',
                                        '3. low': '105.0',
                                        '4. close': '109.0',
                                        '5. adjusted close': '58.7299799413265',
                                        '6. volume': '7265800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-05-17': {'1. open': '107.5',
                                        '2. high': '108.87',
                                        '3. low': '106.12',
                                        '4. close': '107.87',
                                        '5. adjusted close': '58.1211278556962',
                                        '6. volume': '5524500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-05-18': {'1. open': '106.12',
                                        '2. high': '107.31',
                                        '3. low': '104.69',
                                        '4. close': '106.06',
                                        '5. adjusted close': '57.1458869043769',
                                        '6. volume': '4577200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-05-19': {'1. open': '106.06',
                                        '2. high': '107.5',
                                        '3. low': '105.0',
                                        '4. close': '106.44',
                                        '5. adjusted close': '57.3506336234384',
                                        '6. volume': '6419200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-05-22': {'1. open': '106.0',
                                        '2. high': '109.25',
                                        '3. low': '103.44',
                                        '4. close': '109.25',
                                        '5. adjusted close': '58.8646817301827',
                                        '6. volume': '6769400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-05-23': {'1. open': '109.0',
                                        '2. high': '110.0',
                                        '3. low': '107.12',
                                        '4. close': '107.37',
                                        '5. adjusted close': '57.8517242779837',
                                        '6. volume': '5978900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-05-24': {'1. open': '106.5',
                                        '2. high': '110.0',
                                        '3. low': '104.19',
                                        '4. close': '109.62',
                                        '5. adjusted close': '59.06404037769',
                                        '6. volume': '8184200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-05-25': {'1. open': '110.5',
                                        '2. high': '112.25',
                                        '3. low': '106.37',
                                        '4. close': '106.5',
                                        '5. adjusted close': '57.3829620527639',
                                        '6. volume': '5967600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-05-26': {'1. open': '105.5',
                                        '2. high': '107.19',
                                        '3. low': '104.56',
                                        '4. close': '106.94',
                                        '5. adjusted close': '57.6200372011509',
                                        '6. volume': '4296900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-05-30': {'1. open': '107.75',
                                        '2. high': '111.0',
                                        '3. low': '107.69',
                                        '4. close': '110.94',
                                        '5. adjusted close': '59.775265822851',
                                        '6. volume': '3617500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-05-31': {'1. open': '110.5',
                                        '2. high': '110.75',
                                        '3. low': '107.19',
                                        '4. close': '107.31',
                                        '5. adjusted close': '57.8193958486582',
                                        '6. volume': '3732500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-06-01': {'1. open': '107.56',
                                        '2. high': '108.94',
                                        '3. low': '105.5',
                                        '4. close': '106.0',
                                        '5. adjusted close': '57.1135584750514',
                                        '6. volume': '5712500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-06-02': {'1. open': '109.0',
                                        '2. high': '109.75',
                                        '3. low': '107.62',
                                        '4. close': '108.81',
                                        '5. adjusted close': '58.6276065817957',
                                        '6. volume': '5473300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-06-05': {'1. open': '108.44',
                                        '2. high': '114.19',
                                        '3. low': '108.44',
                                        '4. close': '112.81',
                                        '5. adjusted close': '60.7828352034958',
                                        '6. volume': '7281400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-06-06': {'1. open': '112.25',
                                        '2. high': '114.62',
                                        '3. low': '111.25',
                                        '4. close': '112.37',
                                        '5. adjusted close': '60.5457600551088',
                                        '6. volume': '5369400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-06-07': {'1. open': '112.5',
                                        '2. high': '121.75',
                                        '3. low': '111.5',
                                        '4. close': '121.0',
                                        '5. adjusted close': '65.1956658064266',
                                        '6. volume': '11115500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-06-08': {'1. open': '119.37',
                                        '2. high': '122.31',
                                        '3. low': '117.5',
                                        '4. close': '119.75',
                                        '5. adjusted close': '64.5221568621454',
                                        '6. volume': '9325600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-06-09': {'1. open': '119.87',
                                        '2. high': '120.75',
                                        '3. low': '118.87',
                                        '4. close': '119.69',
                                        '5. adjusted close': '64.4898284328198',
                                        '6. volume': '4739100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-06-12': {'1. open': '119.12',
                                        '2. high': '120.44',
                                        '3. low': '118.84',
                                        '4. close': '118.84',
                                        '5. adjusted close': '64.0318423507086',
                                        '6. volume': '3640300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-06-13': {'1. open': '118.87',
                                        '2. high': '119.94',
                                        '3. low': '116.75',
                                        '4. close': '119.31',
                                        '5. adjusted close': '64.2850817137583',
                                        '6. volume': '4008600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-06-14': {'1. open': '118.87',
                                        '2. high': '120.0',
                                        '3. low': '115.5',
                                        '4. close': '116.0',
                                        '5. adjusted close': '62.5016300293015',
                                        '6. volume': '5282600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-06-15': {'1. open': '116.0',
                                        '2. high': '119.0',
                                        '3. low': '115.87',
                                        '4. close': '116.81',
                                        '5. adjusted close': '62.9380638251958',
                                        '6. volume': '5386300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-06-16': {'1. open': '116.31',
                                        '2. high': '117.69',
                                        '3. low': '113.25',
                                        '4. close': '113.25',
                                        '5. adjusted close': '61.0199103518828',
                                        '6. volume': '8046200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-06-19': {'1. open': '113.5',
                                        '2. high': '120.37',
                                        '3. low': '113.25',
                                        '4. close': '120.37',
                                        '5. adjusted close': '64.8562172985089',
                                        '6. volume': '6059200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-06-20': {'1. open': '120.0',
                                        '2. high': '120.69',
                                        '3. low': '115.37',
                                        '4. close': '116.37',
                                        '5. adjusted close': '62.7009886768088',
                                        '6. volume': '7103800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-06-21': {'1. open': '115.56',
                                        '2. high': '115.94',
                                        '3. low': '113.5',
                                        '4. close': '114.5',
                                        '5. adjusted close': '61.693419296164',
                                        '6. volume': '6487000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-06-22': {'1. open': '114.12',
                                        '2. high': '114.31',
                                        '3. low': '111.25',
                                        '4. close': '111.81',
                                        '5. adjusted close': '60.2440280480707',
                                        '6. volume': '4853100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-06-23': {'1. open': '113.5',
                                        '2. high': '113.62',
                                        '3. low': '110.81',
                                        '4. close': '111.87',
                                        '5. adjusted close': '60.2763564773962',
                                        '6. volume': '3360900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-06-26': {'1. open': '113.0',
                                        '2. high': '115.75',
                                        '3. low': '112.87',
                                        '4. close': '114.41',
                                        '5. adjusted close': '61.6449266521758',
                                        '6. volume': '3625900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-06-27': {'1. open': '111.62',
                                        '2. high': '112.81',
                                        '3. low': '108.75',
                                        '4. close': '109.75',
                                        '5. adjusted close': '59.1340853078952',
                                        '6. volume': '6607900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-06-28': {'1. open': '110.0',
                                        '2. high': '115.19',
                                        '3. low': '109.87',
                                        '4. close': '113.78',
                                        '5. adjusted close': '61.305478144258',
                                        '6. volume': '6436600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-06-29': {'1. open': '111.75',
                                        '2. high': '114.37',
                                        '3. low': '110.06',
                                        '4. close': '114.0',
                                        '5. adjusted close': '61.4240157184515',
                                        '6. volume': '7688500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-06-30': {'1. open': '112.69',
                                        '2. high': '113.19',
                                        '3. low': '108.62',
                                        '4. close': '109.56',
                                        '5. adjusted close': '59.0317119483645',
                                        '6. volume': '8612600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-07-03': {'1. open': '108.75',
                                        '2. high': '109.87',
                                        '3. low': '108.31',
                                        '4. close': '109.5',
                                        '5. adjusted close': '58.999383519039',
                                        '6. volume': '2304400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-07-05': {'1. open': '105.62',
                                        '2. high': '105.62',
                                        '3. low': '101.12',
                                        '4. close': '105.0',
                                        '5. adjusted close': '56.5747513196264',
                                        '6. volume': '14339600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-07-06': {'1. open': '105.0',
                                        '2. high': '105.12',
                                        '3. low': '100.0',
                                        '4. close': '101.25',
                                        '5. adjusted close': '54.5542244867826',
                                        '6. volume': '12932700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-07-07': {'1. open': '102.69',
                                        '2. high': '105.06',
                                        '3. low': '101.62',
                                        '4. close': '105.06',
                                        '5. adjusted close': '56.6070797489519',
                                        '6. volume': '9031700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-07-10': {'1. open': '104.69',
                                        '2. high': '104.94',
                                        '3. low': '102.87',
                                        '4. close': '103.31',
                                        '5. adjusted close': '55.6641672269581',
                                        '6. volume': '4212200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-07-11': {'1. open': '103.25',
                                        '2. high': '104.0',
                                        '3. low': '101.0',
                                        '4. close': '102.0',
                                        '5. adjusted close': '54.9583298533514',
                                        '6. volume': '5619800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-07-12': {'1. open': '103.19',
                                        '2. high': '105.87',
                                        '3. low': '102.62',
                                        '4. close': '104.62',
                                        '5. adjusted close': '56.3700046005649',
                                        '6. volume': '5550500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-07-13': {'1. open': '105.44',
                                        '2. high': '105.94',
                                        '3. low': '102.0',
                                        '4. close': '104.0',
                                        '5. adjusted close': '56.0359441642014',
                                        '6. volume': '5669700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-07-14': {'1. open': '103.75',
                                        '2. high': '104.87',
                                        '3. low': '103.12',
                                        '4. close': '103.94',
                                        '5. adjusted close': '56.0036157348759',
                                        '6. volume': '4020000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-07-17': {'1. open': '104.44',
                                        '2. high': '107.87',
                                        '3. low': '104.19',
                                        '4. close': '105.5',
                                        '5. adjusted close': '56.8441548973389',
                                        '6. volume': '6632700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-07-18': {'1. open': '104.12',
                                        '2. high': '104.81',
                                        '3. low': '102.62',
                                        '4. close': '103.31',
                                        '5. adjusted close': '55.6641672269581',
                                        '6. volume': '6452700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-07-19': {'1. open': '102.37',
                                        '2. high': '109.5',
                                        '3. low': '101.0',
                                        '4. close': '108.75',
                                        '5. adjusted close': '58.5952781524702',
                                        '6. volume': '7781400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-07-20': {'1. open': '112.0',
                                        '2. high': '117.81',
                                        '3. low': '111.75',
                                        '4. close': '117.25',
                                        '5. adjusted close': '63.1751389735828',
                                        '6. volume': '23048400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-07-21': {'1. open': '117.0',
                                        '2. high': '117.0',
                                        '3. low': '113.75',
                                        '4. close': '114.75',
                                        '5. adjusted close': '61.8281210850203',
                                        '6. volume': '8966400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-07-24': {'1. open': '114.12',
                                        '2. high': '115.62',
                                        '3. low': '111.62',
                                        '4. close': '112.5',
                                        '5. adjusted close': '60.615804985314',
                                        '6. volume': '6814400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-07-25': {'1. open': '113.25',
                                        '2. high': '113.37',
                                        '3. low': '110.25',
                                        '4. close': '112.0',
                                        '5. adjusted close': '60.3464014076015',
                                        '6. volume': '5566900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-07-26': {'1. open': '111.0',
                                        '2. high': '112.37',
                                        '3. low': '108.87',
                                        '4. close': '109.87',
                                        '5. adjusted close': '59.1987421665462',
                                        '6. volume': '6670400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-07-27': {'1. open': '109.87',
                                        '2. high': '111.5',
                                        '3. low': '109.31',
                                        '4. close': '110.31',
                                        '5. adjusted close': '59.4358173149332',
                                        '6. volume': '4047400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-07-28': {'1. open': '111.12',
                                        '2. high': '112.5',
                                        '3. low': '108.87',
                                        '4. close': '111.81',
                                        '5. adjusted close': '60.2440280480707',
                                        '6. volume': '5355600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-07-31': {'1. open': '110.5',
                                        '2. high': '113.69',
                                        '3. low': '110.06',
                                        '4. close': '112.25',
                                        '5. adjusted close': '60.4811031964577',
                                        '6. volume': '5113500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-08-01': {'1. open': '112.0',
                                        '2. high': '112.44',
                                        '3. low': '110.25',
                                        '4. close': '110.5',
                                        '5. adjusted close': '59.538190674464',
                                        '6. volume': '2996500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-08-02': {'1. open': '111.0',
                                        '2. high': '114.87',
                                        '3. low': '110.75',
                                        '4. close': '114.25',
                                        '5. adjusted close': '61.5587175073078',
                                        '6. volume': '5877900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-08-03': {'1. open': '113.0',
                                        '2. high': '116.5',
                                        '3. low': '112.31',
                                        '4. close': '116.0',
                                        '5. adjusted close': '62.5016300293015',
                                        '6. volume': '5567400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-08-04': {'1. open': '116.0',
                                        '2. high': '116.5',
                                        '3. low': '114.31',
                                        '4. close': '115.87',
                                        '5. adjusted close': '62.4315850990963',
                                        '6. volume': '4460500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-08-07': {'1. open': '116.62',
                                        '2. high': '119.0',
                                        '3. low': '115.81',
                                        '4. close': '116.31',
                                        '5. adjusted close': '62.6686602474833',
                                        '6. volume': '5910700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-08-08': {'1. open': '115.69',
                                        '2. high': '119.62',
                                        '3. low': '115.56',
                                        '4. close': '118.87',
                                        '5. adjusted close': '64.1180514955766',
                                        '6. volume': '5736700',
                                        '7. dividend amount': '0.1300',
                                        '8. split coefficient': '1.0'},
                         '2000-08-09': {'1. open': '119.0',
                                        '2. high': '120.81',
                                        '3. low': '118.75',
                                        '4. close': '118.75',
                                        '5. adjusted close': '64.0533239261354',
                                        '6. volume': '6585400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-08-10': {'1. open': '118.75',
                                        '2. high': '120.25',
                                        '3. low': '117.87',
                                        '4. close': '119.75',
                                        '5. adjusted close': '64.592720338145',
                                        '6. volume': '5484100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-08-11': {'1. open': '119.75',
                                        '2. high': '121.81',
                                        '3. low': '119.19',
                                        '4. close': '120.62',
                                        '5. adjusted close': '65.0619952165933',
                                        '6. volume': '6142400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-08-14': {'1. open': '120.0',
                                        '2. high': '123.69',
                                        '3. low': '119.31',
                                        '4. close': '123.25',
                                        '5. adjusted close': '66.4806077801785',
                                        '6. volume': '4949400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-08-15': {'1. open': '122.06',
                                        '2. high': '122.62',
                                        '3. low': '120.75',
                                        '4. close': '122.0',
                                        '5. adjusted close': '65.8063622651665',
                                        '6. volume': '4378100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-08-16': {'1. open': '121.06',
                                        '2. high': '122.94',
                                        '3. low': '119.5',
                                        '4. close': '122.37',
                                        '5. adjusted close': '66.0059389376101',
                                        '6. volume': '5946000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-08-17': {'1. open': '119.75',
                                        '2. high': '122.81',
                                        '3. low': '119.5',
                                        '4. close': '122.5',
                                        '5. adjusted close': '66.0760604711713',
                                        '6. volume': '4338400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-08-18': {'1. open': '122.37',
                                        '2. high': '123.37',
                                        '3. low': '120.12',
                                        '4. close': '120.44',
                                        '5. adjusted close': '64.9649038624316',
                                        '6. volume': '4127500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-08-21': {'1. open': '121.06',
                                        '2. high': '122.19',
                                        '3. low': '120.06',
                                        '4. close': '121.44',
                                        '5. adjusted close': '65.5043002744412',
                                        '6. volume': '3234200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-08-22': {'1. open': '121.19',
                                        '2. high': '122.19',
                                        '3. low': '121.0',
                                        '4. close': '121.37',
                                        '5. adjusted close': '65.4665425256005',
                                        '6. volume': '2769400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-08-23': {'1. open': '120.31',
                                        '2. high': '123.75',
                                        '3. low': '119.87',
                                        '4. close': '123.25',
                                        '5. adjusted close': '66.4806077801785',
                                        '6. volume': '4251200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-08-24': {'1. open': '123.0',
                                        '2. high': '125.44',
                                        '3. low': '122.69',
                                        '4. close': '124.81',
                                        '5. adjusted close': '67.3220661829134',
                                        '6. volume': '5988300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-08-25': {'1. open': '124.31',
                                        '2. high': '129.88',
                                        '3. low': '124.25',
                                        '4. close': '129.0',
                                        '5. adjusted close': '69.5821371492334',
                                        '6. volume': '8279000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-08-28': {'1. open': '129.88',
                                        '2. high': '133.19',
                                        '3. low': '129.75',
                                        '4. close': '131.5',
                                        '5. adjusted close': '70.9306281792574',
                                        '6. volume': '8536600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-08-29': {'1. open': '131.5',
                                        '2. high': '134.25',
                                        '3. low': '131.0',
                                        '4. close': '132.88',
                                        '5. adjusted close': '71.6749952278305',
                                        '6. volume': '6040000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-08-30': {'1. open': '130.75',
                                        '2. high': '131.5',
                                        '3. low': '129.56',
                                        '4. close': '130.31',
                                        '5. adjusted close': '70.288746448966',
                                        '6. volume': '4928800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-08-31': {'1. open': '131.88',
                                        '2. high': '134.19',
                                        '3. low': '131.63',
                                        '4. close': '132.02',
                                        '5. adjusted close': '71.2111143135023',
                                        '6. volume': '5469500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-09-01': {'1. open': '133.06',
                                        '2. high': '134.94',
                                        '3. low': '132.63',
                                        '4. close': '133.63',
                                        '5. adjusted close': '72.0795425368377',
                                        '6. volume': '5776300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-09-05': {'1. open': '132.81',
                                        '2. high': '133.31',
                                        '3. low': '130.81',
                                        '4. close': '131.19',
                                        '5. adjusted close': '70.7634152915344',
                                        '6. volume': '4112100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-09-06': {'1. open': '130.88',
                                        '2. high': '134.88',
                                        '3. low': '130.38',
                                        '4. close': '131.44',
                                        '5. adjusted close': '70.8982643945368',
                                        '6. volume': '6473000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-09-07': {'1. open': '131.88',
                                        '2. high': '134.5',
                                        '3. low': '131.88',
                                        '4. close': '133.38',
                                        '5. adjusted close': '71.9446934338353',
                                        '6. volume': '4622800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-09-08': {'1. open': '132.5',
                                        '2. high': '132.94',
                                        '3. low': '129.38',
                                        '4. close': '129.5',
                                        '5. adjusted close': '69.8518353552382',
                                        '6. volume': '4993700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-09-11': {'1. open': '127.87',
                                        '2. high': '128.25',
                                        '3. low': '123.62',
                                        '4. close': '124.5',
                                        '5. adjusted close': '67.1548532951904',
                                        '6. volume': '7617700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-09-12': {'1. open': '124.81',
                                        '2. high': '126.87',
                                        '3. low': '124.06',
                                        '4. close': '125.0',
                                        '5. adjusted close': '67.4245515011952',
                                        '6. volume': '5001700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-09-13': {'1. open': '123.12',
                                        '2. high': '128.81',
                                        '3. low': '122.75',
                                        '4. close': '127.69',
                                        '5. adjusted close': '68.8755278495009',
                                        '6. volume': '5473600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-09-14': {'1. open': '128.0',
                                        '2. high': '129.19',
                                        '3. low': '126.31',
                                        '4. close': '126.87',
                                        '5. adjusted close': '68.4332227916531',
                                        '6. volume': '4425500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-09-15': {'1. open': '126.81',
                                        '2. high': '127.25',
                                        '3. low': '124.75',
                                        '4. close': '125.0',
                                        '5. adjusted close': '67.4245515011952',
                                        '6. volume': '5481700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-09-18': {'1. open': '125.25',
                                        '2. high': '126.0',
                                        '3. low': '123.06',
                                        '4. close': '123.25',
                                        '5. adjusted close': '66.4806077801785',
                                        '6. volume': '3932800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-09-19': {'1. open': '122.75',
                                        '2. high': '126.25',
                                        '3. low': '122.56',
                                        '4. close': '124.94',
                                        '5. adjusted close': '67.3921877164746',
                                        '6. volume': '3341000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-09-20': {'1. open': '124.69',
                                        '2. high': '126.56',
                                        '3. low': '123.5',
                                        '4. close': '124.75',
                                        '5. adjusted close': '67.2897023981928',
                                        '6. volume': '4623400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-09-21': {'1. open': '124.19',
                                        '2. high': '126.69',
                                        '3. low': '120.0',
                                        '4. close': '121.5',
                                        '5. adjusted close': '65.5366640591617',
                                        '6. volume': '4302200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-09-22': {'1. open': '123.0',
                                        '2. high': '124.31',
                                        '3. low': '121.31',
                                        '4. close': '123.87',
                                        '5. adjusted close': '66.8150335556244',
                                        '6. volume': '5930100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-09-25': {'1. open': '124.5',
                                        '2. high': '126.62',
                                        '3. low': '121.0',
                                        '4. close': '123.0',
                                        '5. adjusted close': '66.3457586771761',
                                        '6. volume': '4291000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-09-26': {'1. open': '120.0',
                                        '2. high': '121.87',
                                        '3. low': '118.37',
                                        '4. close': '119.12',
                                        '5. adjusted close': '64.252900598579',
                                        '6. volume': '6217200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-09-27': {'1. open': '120.06',
                                        '2. high': '120.31',
                                        '3. low': '115.5',
                                        '4. close': '118.0',
                                        '5. adjusted close': '63.6487766171283',
                                        '6. volume': '5948900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-09-28': {'1. open': '117.37',
                                        '2. high': '118.87',
                                        '3. low': '115.0',
                                        '4. close': '115.25',
                                        '5. adjusted close': '62.165436484102',
                                        '6. volume': '5309100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-09-29': {'1. open': '115.5',
                                        '2. high': '116.94',
                                        '3. low': '110.25',
                                        '4. close': '112.62',
                                        '5. adjusted close': '60.7468239205168',
                                        '6. volume': '9594600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-10-02': {'1. open': '112.62',
                                        '2. high': '119.62',
                                        '3. low': '112.62',
                                        '4. close': '117.81',
                                        '5. adjusted close': '63.5462912988465',
                                        '6. volume': '8872200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-10-03': {'1. open': '118.87',
                                        '2. high': '119.37',
                                        '3. low': '110.0',
                                        '4. close': '110.56',
                                        '5. adjusted close': '59.6356673117771',
                                        '6. volume': '11744200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-10-04': {'1. open': '110.37',
                                        '2. high': '114.87',
                                        '3. low': '108.56',
                                        '4. close': '114.37',
                                        '5. adjusted close': '61.6907676415336',
                                        '6. volume': '11668900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-10-05': {'1. open': '113.81',
                                        '2. high': '114.56',
                                        '3. low': '111.56',
                                        '4. close': '113.19',
                                        '5. adjusted close': '61.0542798753623',
                                        '6. volume': '5547000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-10-06': {'1. open': '114.0',
                                        '2. high': '116.12',
                                        '3. low': '112.75',
                                        '4. close': '116.0',
                                        '5. adjusted close': '62.5699837931092',
                                        '6. volume': '6108400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-10-09': {'1. open': '115.94',
                                        '2. high': '119.37',
                                        '3. low': '114.31',
                                        '4. close': '117.94',
                                        '5. adjusted close': '63.6164128324077',
                                        '6. volume': '4898000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-10-10': {'1. open': '116.62',
                                        '2. high': '117.12',
                                        '3. low': '112.44',
                                        '4. close': '114.87',
                                        '5. adjusted close': '61.9604658475383',
                                        '6. volume': '5614200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-10-11': {'1. open': '111.87',
                                        '2. high': '112.94',
                                        '3. low': '107.5',
                                        '4. close': '112.0',
                                        '5. adjusted close': '60.4123981450709',
                                        '6. volume': '8775800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-10-12': {'1. open': '114.25',
                                        '2. high': '114.37',
                                        '3. low': '103.12',
                                        '4. close': '103.12',
                                        '5. adjusted close': '55.622558006426',
                                        '6. volume': '9704900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-10-13': {'1. open': '104.19',
                                        '2. high': '110.44',
                                        '3. low': '104.19',
                                        '4. close': '109.06',
                                        '5. adjusted close': '58.8265726937628',
                                        '6. volume': '9092600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-10-16': {'1. open': '111.5',
                                        '2. high': '113.12',
                                        '3. low': '108.56',
                                        '4. close': '111.12',
                                        '5. adjusted close': '59.9377293025025',
                                        '6. volume': '7710400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-10-17': {'1. open': '111.94',
                                        '2. high': '113.87',
                                        '3. low': '108.56',
                                        '4. close': '113.0',
                                        '5. adjusted close': '60.9517945570805',
                                        '6. volume': '8882500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-10-18': {'1. open': '96.75',
                                        '2. high': '99.12',
                                        '3. low': '90.25',
                                        '4. close': '95.44',
                                        '5. adjusted close': '51.4799935621926',
                                        '6. volume': '29777800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-10-19': {'1. open': '98.0',
                                        '2. high': '98.5',
                                        '3. low': '92.69',
                                        '4. close': '96.44',
                                        '5. adjusted close': '52.0193899742021',
                                        '6. volume': '17966900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-10-20': {'1. open': '95.12',
                                        '2. high': '96.25',
                                        '3. low': '94.19',
                                        '4. close': '94.75',
                                        '5. adjusted close': '51.107810037906',
                                        '6. volume': '9369200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-10-23': {'1. open': '94.75',
                                        '2. high': '95.0',
                                        '3. low': '91.06',
                                        '4. close': '92.87',
                                        '5. adjusted close': '50.093744783328',
                                        '6. volume': '9338600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-10-24': {'1. open': '93.0',
                                        '2. high': '94.37',
                                        '3. low': '90.19',
                                        '4. close': '91.44',
                                        '5. adjusted close': '49.3224079141543',
                                        '6. volume': '8826200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-10-25': {'1. open': '90.5',
                                        '2. high': '90.94',
                                        '3. low': '86.94',
                                        '4. close': '87.56',
                                        '5. adjusted close': '47.2295498355572',
                                        '6. volume': '14058500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-10-26': {'1. open': '88.0',
                                        '2. high': '92.87',
                                        '3. low': '87.62',
                                        '4. close': '92.75',
                                        '5. adjusted close': '50.0290172138868',
                                        '6. volume': '10135700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-10-27': {'1. open': '93.0',
                                        '2. high': '93.69',
                                        '3. low': '91.0',
                                        '4. close': '93.69',
                                        '5. adjusted close': '50.5360498411758',
                                        '6. volume': '6431400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-10-30': {'1. open': '93.5',
                                        '2. high': '93.75',
                                        '3. low': '90.31',
                                        '4. close': '93.31',
                                        '5. adjusted close': '50.3310792046122',
                                        '6. volume': '8084000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-10-31': {'1. open': '93.75',
                                        '2. high': '99.12',
                                        '3. low': '93.75',
                                        '4. close': '98.5',
                                        '5. adjusted close': '53.1305465829418',
                                        '6. volume': '10902600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-11-01': {'1. open': '98.44',
                                        '2. high': '99.87',
                                        '3. low': '97.25',
                                        '4. close': '98.56',
                                        '5. adjusted close': '53.1629103676624',
                                        '6. volume': '7466200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-11-02': {'1. open': '99.0',
                                        '2. high': '102.31',
                                        '3. low': '98.5',
                                        '4. close': '101.94',
                                        '5. adjusted close': '54.9860702402547',
                                        '6. volume': '7445100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-11-03': {'1. open': '102.5',
                                        '2. high': '102.62',
                                        '3. low': '99.37',
                                        '4. close': '100.12',
                                        '5. adjusted close': '54.0043687703973',
                                        '6. volume': '5848500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-11-06': {'1. open': '99.87',
                                        '2. high': '102.37',
                                        '3. low': '99.44',
                                        '4. close': '100.31',
                                        '5. adjusted close': '54.1068540886791',
                                        '6. volume': '4448500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-11-07': {'1. open': '101.12',
                                        '2. high': '103.5',
                                        '3. low': '100.69',
                                        '4. close': '102.31',
                                        '5. adjusted close': '55.1856469126983',
                                        '6. volume': '5420600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-11-08': {'1. open': '103.62',
                                        '2. high': '103.75',
                                        '3. low': '99.25',
                                        '4. close': '100.0',
                                        '5. adjusted close': '54.0097627345174',
                                        '6. volume': '6990800',
                                        '7. dividend amount': '0.1300',
                                        '8. split coefficient': '1.0'},
                         '2000-11-09': {'1. open': '96.75',
                                        '2. high': '100.0',
                                        '3. low': '95.69',
                                        '4. close': '99.44',
                                        '5. adjusted close': '53.7073080632041',
                                        '6. volume': '9047900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-11-10': {'1. open': '98.0',
                                        '2. high': '98.37',
                                        '3. low': '93.0',
                                        '4. close': '93.0',
                                        '5. adjusted close': '50.2290793431012',
                                        '6. volume': '6807900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-11-13': {'1. open': '91.81',
                                        '2. high': '99.44',
                                        '3. low': '91.62',
                                        '4. close': '97.44',
                                        '5. adjusted close': '52.6271128085138',
                                        '6. volume': '8684900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-11-14': {'1. open': '99.25',
                                        '2. high': '99.87',
                                        '3. low': '98.5',
                                        '4. close': '99.5',
                                        '5. adjusted close': '53.7397139208448',
                                        '6. volume': '5150900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-11-15': {'1. open': '99.5',
                                        '2. high': '100.06',
                                        '3. low': '97.62',
                                        '4. close': '99.37',
                                        '5. adjusted close': '53.6695012292899',
                                        '6. volume': '4160300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-11-16': {'1. open': '99.25',
                                        '2. high': '99.69',
                                        '3. low': '98.25',
                                        '4. close': '98.25',
                                        '5. adjusted close': '53.0645918866633',
                                        '6. volume': '3739700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-11-17': {'1. open': '98.31',
                                        '2. high': '102.5',
                                        '3. low': '98.25',
                                        '4. close': '101.94',
                                        '5. adjusted close': '55.057552131567',
                                        '6. volume': '7717400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-11-20': {'1. open': '101.5',
                                        '2. high': '103.25',
                                        '3. low': '100.87',
                                        '4. close': '103.25',
                                        '5. adjusted close': '55.7650800233892',
                                        '6. volume': '7426600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-11-21': {'1. open': '103.25',
                                        '2. high': '104.37',
                                        '3. low': '98.5',
                                        '4. close': '98.5',
                                        '5. adjusted close': '53.1996162934996',
                                        '6. volume': '7180700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-11-22': {'1. open': '98.5',
                                        '2. high': '100.81',
                                        '3. low': '98.31',
                                        '4. close': '98.5',
                                        '5. adjusted close': '53.1996162934996',
                                        '6. volume': '5537100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-11-24': {'1. open': '99.37',
                                        '2. high': '101.75',
                                        '3. low': '99.25',
                                        '4. close': '99.94',
                                        '5. adjusted close': '53.9773568768767',
                                        '6. volume': '2497500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-11-27': {'1. open': '100.44',
                                        '2. high': '102.0',
                                        '3. low': '98.44',
                                        '4. close': '98.44',
                                        '5. adjusted close': '53.1672104358589',
                                        '6. volume': '3866200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-11-28': {'1. open': '98.75',
                                        '2. high': '100.75',
                                        '3. low': '97.37',
                                        '4. close': '97.87',
                                        '5. adjusted close': '52.8593547882722',
                                        '6. volume': '4799100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-11-29': {'1. open': '97.75',
                                        '2. high': '99.94',
                                        '3. low': '96.69',
                                        '4. close': '99.81',
                                        '5. adjusted close': '53.9071441853218',
                                        '6. volume': '5524600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-11-30': {'1. open': '98.0',
                                        '2. high': '98.0',
                                        '3. low': '92.25',
                                        '4. close': '93.5',
                                        '5. adjusted close': '50.4991281567738',
                                        '6. volume': '10651400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-12-01': {'1. open': '94.44',
                                        '2. high': '99.31',
                                        '3. low': '94.37',
                                        '4. close': '95.62',
                                        '5. adjusted close': '51.6441351267455',
                                        '6. volume': '7525100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-12-04': {'1. open': '96.0',
                                        '2. high': '99.19',
                                        '3. low': '95.75',
                                        '4. close': '98.37',
                                        '5. adjusted close': '53.1294036019448',
                                        '6. volume': '5566800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-12-05': {'1. open': '100.44',
                                        '2. high': '104.75',
                                        '3. low': '99.62',
                                        '4. close': '103.37',
                                        '5. adjusted close': '55.8298917386706',
                                        '6. volume': '7804200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-12-06': {'1. open': '101.75',
                                        '2. high': '101.81',
                                        '3. low': '94.81',
                                        '4. close': '96.75',
                                        '5. adjusted close': '52.2544454456456',
                                        '6. volume': '10096900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-12-07': {'1. open': '95.06',
                                        '2. high': '95.94',
                                        '3. low': '93.12',
                                        '4. close': '93.12',
                                        '5. adjusted close': '50.2938910583826',
                                        '6. volume': '7922000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-12-08': {'1. open': '98.0',
                                        '2. high': '99.0',
                                        '3. low': '95.75',
                                        '4. close': '97.0',
                                        '5. adjusted close': '52.3894698524819',
                                        '6. volume': '6140600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-12-11': {'1. open': '96.5',
                                        '2. high': '98.25',
                                        '3. low': '93.75',
                                        '4. close': '95.0',
                                        '5. adjusted close': '51.3092745977915',
                                        '6. volume': '6185600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-12-12': {'1. open': '95.25',
                                        '2. high': '96.12',
                                        '3. low': '92.5',
                                        '4. close': '93.87',
                                        '5. adjusted close': '50.6989642788915',
                                        '6. volume': '7913300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-12-13': {'1. open': '94.87',
                                        '2. high': '96.62',
                                        '3. low': '90.69',
                                        '4. close': '91.25',
                                        '5. adjusted close': '49.2839084952471',
                                        '6. volume': '6992600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-12-14': {'1. open': '92.0',
                                        '2. high': '93.69',
                                        '3. low': '91.81',
                                        '4. close': '92.44',
                                        '5. adjusted close': '49.9266246717879',
                                        '6. volume': '6131400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-12-15': {'1. open': '90.0',
                                        '2. high': '90.69',
                                        '3. low': '87.31',
                                        '4. close': '87.81',
                                        '5. adjusted close': '47.4259726571797',
                                        '6. volume': '14254500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-12-18': {'1. open': '88.37',
                                        '2. high': '90.5',
                                        '3. low': '88.37',
                                        '4. close': '90.5',
                                        '5. adjusted close': '48.8788352747382',
                                        '6. volume': '7693800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-12-19': {'1. open': '90.19',
                                        '2. high': '94.44',
                                        '3. low': '89.81',
                                        '4. close': '90.12',
                                        '5. adjusted close': '48.6735981763471',
                                        '6. volume': '7705300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-12-20': {'1. open': '85.87',
                                        '2. high': '88.0',
                                        '3. low': '84.81',
                                        '4. close': '86.0',
                                        '5. adjusted close': '46.448395951685',
                                        '6. volume': '12579400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-12-21': {'1. open': '85.5',
                                        '2. high': '87.94',
                                        '3. low': '80.06',
                                        '4. close': '81.56',
                                        '5. adjusted close': '44.0503624862724',
                                        '6. volume': '12725500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-12-22': {'1. open': '84.5',
                                        '2. high': '89.37',
                                        '3. low': '84.5',
                                        '4. close': '89.0',
                                        '5. adjusted close': '48.0686888337205',
                                        '6. volume': '9514000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-12-26': {'1. open': '89.0',
                                        '2. high': '89.56',
                                        '3. low': '84.25',
                                        '4. close': '84.81',
                                        '5. adjusted close': '45.8056797751442',
                                        '6. volume': '6052300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-12-27': {'1. open': '84.75',
                                        '2. high': '88.12',
                                        '3. low': '83.56',
                                        '4. close': '84.69',
                                        '5. adjusted close': '45.7408680598628',
                                        '6. volume': '8245100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-12-28': {'1. open': '83.5',
                                        '2. high': '88.19',
                                        '3. low': '82.12',
                                        '4. close': '85.25',
                                        '5. adjusted close': '46.0433227311761',
                                        '6. volume': '9798600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2000-12-29': {'1. open': '86.94',
                                        '2. high': '86.94',
                                        '3. low': '84.25',
                                        '4. close': '85.0',
                                        '5. adjusted close': '45.9082983243398',
                                        '6. volume': '6943700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-01-02': {'1. open': '84.5',
                                        '2. high': '87.5',
                                        '3. low': '84.12',
                                        '4. close': '84.81',
                                        '5. adjusted close': '45.8056797751442',
                                        '6. volume': '8007200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-01-03': {'1. open': '83.75',
                                        '2. high': '95.0',
                                        '3. low': '83.75',
                                        '4. close': '94.62',
                                        '5. adjusted close': '51.1040374994004',
                                        '6. volume': '12769900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-01-04': {'1. open': '94.75',
                                        '2. high': '99.75',
                                        '3. low': '92.69',
                                        '4. close': '93.19',
                                        '5. adjusted close': '50.3316978922968',
                                        '6. volume': '15420500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-01-05': {'1. open': '93.94',
                                        '2. high': '94.69',
                                        '3. low': '91.0',
                                        '4. close': '94.0',
                                        '5. adjusted close': '50.7691769704464',
                                        '6. volume': '8043200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-01-08': {'1. open': '93.5',
                                        '2. high': '93.94',
                                        '3. low': '91.56',
                                        '4. close': '93.56',
                                        '5. adjusted close': '50.5315340144145',
                                        '6. volume': '6064800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-01-09': {'1. open': '94.44',
                                        '2. high': '95.75',
                                        '3. low': '91.44',
                                        '4. close': '92.56',
                                        '5. adjusted close': '49.9914363870693',
                                        '6. volume': '7547100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-01-10': {'1. open': '92.5',
                                        '2. high': '94.94',
                                        '3. low': '91.69',
                                        '4. close': '93.44',
                                        '5. adjusted close': '50.4667222991331',
                                        '6. volume': '7656100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-01-11': {'1. open': '92.94',
                                        '2. high': '94.25',
                                        '3. low': '91.25',
                                        '4. close': '93.69',
                                        '5. adjusted close': '50.6017467059693',
                                        '6. volume': '9635000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-01-12': {'1. open': '93.69',
                                        '2. high': '96.44',
                                        '3. low': '92.37',
                                        '4. close': '93.81',
                                        '5. adjusted close': '50.6665584212508',
                                        '6. volume': '6448000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-01-16': {'1. open': '93.75',
                                        '2. high': '94.0',
                                        '3. low': '91.81',
                                        '4. close': '92.75',
                                        '5. adjusted close': '50.0940549362649',
                                        '6. volume': '5671900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-01-17': {'1. open': '95.37',
                                        '2. high': '97.75',
                                        '3. low': '94.31',
                                        '4. close': '96.69',
                                        '5. adjusted close': '52.2220395880049',
                                        '6. volume': '9727000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-01-18': {'1. open': '104.37',
                                        '2. high': '110.0',
                                        '3. low': '103.5',
                                        '4. close': '108.31',
                                        '5. adjusted close': '58.4979740177558',
                                        '6. volume': '25244900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-01-19': {'1. open': '107.5',
                                        '2. high': '113.94',
                                        '3. low': '107.25',
                                        '4. close': '111.25',
                                        '5. adjusted close': '60.0858610421506',
                                        '6. volume': '14762200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-01-22': {'1. open': '109.5',
                                        '2. high': '109.94',
                                        '3. low': '108.19',
                                        '4. close': '108.56',
                                        '5. adjusted close': '58.6329984245921',
                                        '6. volume': '9618500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-01-23': {'1. open': '109.56',
                                        '2. high': '109.94',
                                        '3. low': '107.62',
                                        '4. close': '109.06',
                                        '5. adjusted close': '58.9030472382647',
                                        '6. volume': '9826900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-01-24': {'1. open': '109.06',
                                        '2. high': '111.44',
                                        '3. low': '108.94',
                                        '4. close': '110.44',
                                        '5. adjusted close': '59.648381964001',
                                        '6. volume': '6760900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-01-25': {'1. open': '110.12',
                                        '2. high': '111.12',
                                        '3. low': '109.44',
                                        '4. close': '110.75',
                                        '5. adjusted close': '59.815812228478',
                                        '6. volume': '4982100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-01-26': {'1. open': '109.62',
                                        '2. high': '115.25',
                                        '3. low': '109.19',
                                        '4. close': '114.19',
                                        '5. adjusted close': '61.6737480665454',
                                        '6. volume': '9095200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-01-29': {'1. open': '112.5',
                                        '2. high': '115.5',
                                        '3. low': '112.47',
                                        '4. close': '114.98',
                                        '5. adjusted close': '62.1004251921481',
                                        '6. volume': '5125000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-01-30': {'1. open': '115.0',
                                        '2. high': '116.75',
                                        '3. low': '113.4',
                                        '4. close': '116.61',
                                        '5. adjusted close': '62.9807843247207',
                                        '6. volume': '8242000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-01-31': {'1. open': '115.75',
                                        '2. high': '116.75',
                                        '3. low': '112.0',
                                        '4. close': '112.0',
                                        '5. adjusted close': '60.4909342626595',
                                        '6. volume': '8314200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-02-01': {'1. open': '112.4',
                                        '2. high': '114.34',
                                        '3. low': '111.2',
                                        '4. close': '114.05',
                                        '5. adjusted close': '61.5981343987171',
                                        '6. volume': '5580800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-02-02': {'1. open': '112.75',
                                        '2. high': '113.99',
                                        '3. low': '109.6',
                                        '4. close': '110.27',
                                        '5. adjusted close': '59.5565653673523',
                                        '6. volume': '5428400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-02-05': {'1. open': '109.4',
                                        '2. high': '112.6',
                                        '3. low': '109.3',
                                        '4. close': '112.22',
                                        '5. adjusted close': '60.6097557406754',
                                        '6. volume': '5113700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-02-06': {'1. open': '112.23',
                                        '2. high': '115.69',
                                        '3. low': '111.2',
                                        '4. close': '114.19',
                                        '5. adjusted close': '61.6737480665454',
                                        '6. volume': '7526400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-02-07': {'1. open': '113.4',
                                        '2. high': '117.6',
                                        '3. low': '112.67',
                                        '4. close': '116.91',
                                        '5. adjusted close': '63.2130263044792',
                                        '6. volume': '9006900',
                                        '7. dividend amount': '0.1300',
                                        '8. split coefficient': '1.0'},
                         '2001-02-08': {'1. open': '116.91',
                                        '2. high': '118.2',
                                        '3. low': '114.03',
                                        '4. close': '114.1',
                                        '5. adjusted close': '61.6936643686688',
                                        '6. volume': '8380800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-02-09': {'1. open': '114.03',
                                        '2. high': '114.99',
                                        '3. low': '111.0',
                                        '4. close': '112.0',
                                        '5. adjusted close': '60.5581981532946',
                                        '6. volume': '6318800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-02-12': {'1. open': '110.55',
                                        '2. high': '115.72',
                                        '3. low': '110.3',
                                        '4. close': '114.9',
                                        '5. adjusted close': '62.1262229269066',
                                        '6. volume': '6729300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-02-13': {'1. open': '114.15',
                                        '2. high': '117.38',
                                        '3. low': '113.07',
                                        '4. close': '113.75',
                                        '5. adjusted close': '61.5044199994398',
                                        '6. volume': '7193200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-02-14': {'1. open': '113.75',
                                        '2. high': '116.17',
                                        '3. low': '112.5',
                                        '4. close': '115.1',
                                        '5. adjusted close': '62.2343625664661',
                                        '6. volume': '7032900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-02-15': {'1. open': '116.8',
                                        '2. high': '118.64',
                                        '3. low': '116.38',
                                        '4. close': '116.78',
                                        '5. adjusted close': '63.1427355387655',
                                        '6. volume': '8098700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-02-16': {'1. open': '114.55',
                                        '2. high': '115.75',
                                        '3. low': '113.94',
                                        '4. close': '115.0',
                                        '5. adjusted close': '62.1802927466864',
                                        '6. volume': '7073000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-02-20': {'1. open': '114.55',
                                        '2. high': '115.6',
                                        '3. low': '110.78',
                                        '4. close': '111.5',
                                        '5. adjusted close': '60.2878490543959',
                                        '6. volume': '6748300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-02-21': {'1. open': '109.55',
                                        '2. high': '111.5',
                                        '3. low': '107.29',
                                        '4. close': '107.51',
                                        '5. adjusted close': '58.1304632451848',
                                        '6. volume': '9156900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-02-22': {'1. open': '106.5',
                                        '2. high': '110.9',
                                        '3. low': '103.38',
                                        '4. close': '108.9',
                                        '5. adjusted close': '58.882033740123',
                                        '6. volume': '11709000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-02-23': {'1. open': '107.5',
                                        '2. high': '107.5',
                                        '3. low': '100.25',
                                        '4. close': '104.0',
                                        '5. adjusted close': '56.2326125709164',
                                        '6. volume': '15276600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-02-26': {'1. open': '105.8',
                                        '2. high': '105.8',
                                        '3. low': '101.83',
                                        '4. close': '105.3',
                                        '5. adjusted close': '56.9355202280528',
                                        '6. volume': '8344100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-02-27': {'1. open': '104.9',
                                        '2. high': '106.87',
                                        '3. low': '102.56',
                                        '4. close': '102.59',
                                        '5. adjusted close': '55.4702281120222',
                                        '6. volume': '9787900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-02-28': {'1. open': '102.95',
                                        '2. high': '103.54',
                                        '3. low': '99.1',
                                        '4. close': '99.9',
                                        '5. adjusted close': '54.0157499599476',
                                        '6. volume': '11933200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-03-01': {'1. open': '99.3',
                                        '2. high': '106.4',
                                        '3. low': '97.5',
                                        '4. close': '106.05',
                                        '5. adjusted close': '57.3410438764008',
                                        '6. volume': '15102000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-03-02': {'1. open': '104.0',
                                        '2. high': '107.65',
                                        '3. low': '100.94',
                                        '4. close': '102.3',
                                        '5. adjusted close': '55.313425634661',
                                        '6. volume': '14745500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-03-05': {'1. open': '102.81',
                                        '2. high': '105.6',
                                        '3. low': '102.64',
                                        '4. close': '104.91',
                                        '5. adjusted close': '56.7246479309119',
                                        '6. volume': '6743900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-03-06': {'1. open': '106.25',
                                        '2. high': '108.4',
                                        '3. low': '105.25',
                                        '4. close': '106.0',
                                        '5. adjusted close': '57.3140089665109',
                                        '6. volume': '8120000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-03-07': {'1. open': '107.45',
                                        '2. high': '108.25',
                                        '3. low': '105.66',
                                        '4. close': '107.55',
                                        '5. adjusted close': '58.1520911730967',
                                        '6. volume': '7788900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-03-08': {'1. open': '107.17',
                                        '2. high': '107.34',
                                        '3. low': '105.37',
                                        '4. close': '106.47',
                                        '5. adjusted close': '57.5681371194756',
                                        '6. volume': '6793600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-03-09': {'1. open': '105.0',
                                        '2. high': '105.01',
                                        '3. low': '97.9',
                                        '4. close': '99.29',
                                        '5. adjusted close': '53.6859240592912',
                                        '6. volume': '16688100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-03-12': {'1. open': '97.9',
                                        '2. high': '98.4',
                                        '3. low': '95.02',
                                        '4. close': '95.49',
                                        '5. adjusted close': '51.6312709076616',
                                        '6. volume': '14494800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-03-13': {'1. open': '95.1',
                                        '2. high': '98.44',
                                        '3. low': '94.2',
                                        '4. close': '98.39',
                                        '5. adjusted close': '53.1992956812737',
                                        '6. volume': '12127900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-03-14': {'1. open': '95.4',
                                        '2. high': '98.9',
                                        '3. low': '93.34',
                                        '4. close': '94.96',
                                        '5. adjusted close': '51.344700862829',
                                        '6. volume': '14246600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-03-15': {'1. open': '96.0',
                                        '2. high': '97.87',
                                        '3. low': '95.17',
                                        '4. close': '95.56',
                                        '5. adjusted close': '51.6691197815074',
                                        '6. volume': '8420000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-03-16': {'1. open': '93.9',
                                        '2. high': '93.9',
                                        '3. low': '88.2',
                                        '4. close': '90.1',
                                        '5. adjusted close': '48.7169076215343',
                                        '6. volume': '20029400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-03-19': {'1. open': '91.0',
                                        '2. high': '92.8',
                                        '3. low': '89.2',
                                        '4. close': '92.6',
                                        '5. adjusted close': '50.0686531160275',
                                        '6. volume': '10235500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-03-20': {'1. open': '91.6',
                                        '2. high': '92.03',
                                        '3. low': '88.1',
                                        '4. close': '88.3',
                                        '5. adjusted close': '47.7436508654992',
                                        '6. volume': '10101100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-03-21': {'1. open': '88.45',
                                        '2. high': '91.6',
                                        '3. low': '87.75',
                                        '4. close': '89.08',
                                        '5. adjusted close': '48.1653954597811',
                                        '6. volume': '11013000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-03-22': {'1. open': '89.12',
                                        '2. high': '91.0',
                                        '3. low': '87.65',
                                        '4. close': '89.1',
                                        '5. adjusted close': '48.176209423737',
                                        '6. volume': '13328200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-03-23': {'1. open': '93.5',
                                        '2. high': '94.99',
                                        '3. low': '90.29',
                                        '4. close': '93.51',
                                        '5. adjusted close': '50.560688476023',
                                        '6. volume': '12233600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-03-26': {'1. open': '95.25',
                                        '2. high': '95.66',
                                        '3. low': '93.75',
                                        '4. close': '95.4',
                                        '5. adjusted close': '51.5826080698598',
                                        '6. volume': '8581200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-03-27': {'1. open': '94.0',
                                        '2. high': '100.0',
                                        '3. low': '93.97',
                                        '4. close': '99.5',
                                        '5. adjusted close': '53.7994706808286',
                                        '6. volume': '11851200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-03-28': {'1. open': '97.9',
                                        '2. high': '98.45',
                                        '3. low': '94.25',
                                        '4. close': '94.41',
                                        '5. adjusted close': '51.0473168540405',
                                        '6. volume': '11890500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-03-29': {'1. open': '94.46',
                                        '2. high': '97.07',
                                        '3. low': '94.26',
                                        '4. close': '95.04',
                                        '5. adjusted close': '51.3879567186528',
                                        '6. volume': '10553700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-03-30': {'1. open': '96.5',
                                        '2. high': '97.56',
                                        '3. low': '95.14',
                                        '4. close': '96.18',
                                        '5. adjusted close': '52.0043526641417',
                                        '6. volume': '9461300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-04-02': {'1. open': '97.45',
                                        '2. high': '98.1',
                                        '3. low': '93.58',
                                        '4. close': '94.66',
                                        '5. adjusted close': '51.1824914034898',
                                        '6. volume': '8787000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-04-03': {'1. open': '94.6',
                                        '2. high': '94.65',
                                        '3. low': '90.1',
                                        '4. close': '90.39',
                                        '5. adjusted close': '48.8737100988955',
                                        '6. volume': '13330000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-04-04': {'1. open': '90.45',
                                        '2. high': '94.05',
                                        '3. low': '90.05',
                                        '4. close': '92.0',
                                        '5. adjusted close': '49.7442341973491',
                                        '6. volume': '13515600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-04-05': {'1. open': '95.8',
                                        '2. high': '100.0',
                                        '3. low': '95.53',
                                        '4. close': '98.21',
                                        '5. adjusted close': '53.1019700056702',
                                        '6. volume': '12506100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-04-06': {'1. open': '98.0',
                                        '2. high': '100.0',
                                        '3. low': '96.4',
                                        '4. close': '97.95',
                                        '5. adjusted close': '52.9613884742429',
                                        '6. volume': '13424200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-04-09': {'1. open': '98.5',
                                        '2. high': '98.74',
                                        '3. low': '93.8',
                                        '4. close': '96.0',
                                        '5. adjusted close': '51.9070269885382',
                                        '6. volume': '9486600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-04-10': {'1. open': '97.0',
                                        '2. high': '99.9',
                                        '3. low': '96.56',
                                        '4. close': '99.05',
                                        '5. adjusted close': '53.5561564918199',
                                        '6. volume': '10499400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-04-11': {'1. open': '101.5',
                                        '2. high': '101.94',
                                        '3. low': '95.8',
                                        '4. close': '97.43',
                                        '5. adjusted close': '52.6802254113883',
                                        '6. volume': '11498400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-04-12': {'1. open': '96.4',
                                        '2. high': '97.5',
                                        '3. low': '95.15',
                                        '4. close': '96.2',
                                        '5. adjusted close': '52.0151666280976',
                                        '6. volume': '9390100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-04-16': {'1. open': '96.2',
                                        '2. high': '99.89',
                                        '3. low': '95.2',
                                        '4. close': '96.75',
                                        '5. adjusted close': '52.3125506368861',
                                        '6. volume': '9188500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-04-17': {'1. open': '97.0',
                                        '2. high': '99.88',
                                        '3. low': '97.0',
                                        '4. close': '99.7',
                                        '5. adjusted close': '53.9076103203881',
                                        '6. volume': '9957300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-04-18': {'1. open': '103.0',
                                        '2. high': '110.0',
                                        '3. low': '102.3',
                                        '4. close': '106.5',
                                        '5. adjusted close': '57.5843580654096',
                                        '6. volume': '19814300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-04-19': {'1. open': '112.0',
                                        '2. high': '115.9',
                                        '3. low': '110.45',
                                        '4. close': '114.47',
                                        '5. adjusted close': '61.8937227018538',
                                        '6. volume': '25822400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-04-20': {'1. open': '114.35',
                                        '2. high': '116.4',
                                        '3. low': '113.75',
                                        '4. close': '114.83',
                                        '5. adjusted close': '62.0883740530608',
                                        '6. volume': '12759100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-04-23': {'1. open': '114.01',
                                        '2. high': '114.05',
                                        '3. low': '111.68',
                                        '4. close': '112.0',
                                        '5. adjusted close': '60.5581981532946',
                                        '6. volume': '8537500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-04-24': {'1. open': '113.4',
                                        '2. high': '114.75',
                                        '3. low': '112.3',
                                        '4. close': '112.67',
                                        '5. adjusted close': '60.9204659458187',
                                        '6. volume': '8742000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-04-25': {'1. open': '112.0',
                                        '2. high': '114.85',
                                        '3. low': '111.99',
                                        '4. close': '114.85',
                                        '5. adjusted close': '62.0991880170168',
                                        '6. volume': '6858500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-04-26': {'1. open': '114.95',
                                        '2. high': '116.7',
                                        '3. low': '113.68',
                                        '4. close': '113.74',
                                        '5. adjusted close': '61.4990130174618',
                                        '6. volume': '7346100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-04-27': {'1. open': '116.8',
                                        '2. high': '116.9',
                                        '3. low': '114.55',
                                        '4. close': '116.2',
                                        '5. adjusted close': '62.8291305840431',
                                        '6. volume': '7390600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-04-30': {'1. open': '116.4',
                                        '2. high': '118.05',
                                        '3. low': '114.72',
                                        '4. close': '115.14',
                                        '5. adjusted close': '62.255990494378',
                                        '6. volume': '7357200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-05-01': {'1. open': '115.85',
                                        '2. high': '118.65',
                                        '3. low': '114.9',
                                        '4. close': '118.51',
                                        '5. adjusted close': '64.0781434209548',
                                        '6. volume': '7790800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-05-02': {'1. open': '118.3',
                                        '2. high': '118.95',
                                        '3. low': '113.74',
                                        '4. close': '115.4',
                                        '5. adjusted close': '62.3965720258053',
                                        '6. volume': '9706200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-05-03': {'1. open': '114.6',
                                        '2. high': '115.1',
                                        '3. low': '112.35',
                                        '4. close': '113.7',
                                        '5. adjusted close': '61.4773850895499',
                                        '6. volume': '6578000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-05-04': {'1. open': '112.0',
                                        '2. high': '115.86',
                                        '3. low': '111.2',
                                        '4. close': '115.86',
                                        '5. adjusted close': '62.645293196792',
                                        '6. volume': '8681400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-05-07': {'1. open': '116.2',
                                        '2. high': '117.25',
                                        '3. low': '115.0',
                                        '4. close': '115.9',
                                        '5. adjusted close': '62.6669211247039',
                                        '6. volume': '6088600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-05-08': {'1. open': '117.25',
                                        '2. high': '117.75',
                                        '3. low': '115.5',
                                        '4. close': '117.7',
                                        '5. adjusted close': '63.7158756284306',
                                        '6. volume': '7605800',
                                        '7. dividend amount': '0.1400',
                                        '8. split coefficient': '1.0'},
                         '2001-05-09': {'1. open': '116.2',
                                        '2. high': '118.18',
                                        '3. low': '115.3',
                                        '4. close': '116.98',
                                        '5. adjusted close': '63.3261098641785',
                                        '6. volume': '7680200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-05-10': {'1. open': '118.5',
                                        '2. high': '118.9',
                                        '3. low': '115.2',
                                        '4. close': '115.2',
                                        '5. adjusted close': '62.3625222803331',
                                        '6. volume': '7993900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-05-11': {'1. open': '113.75',
                                        '2. high': '114.15',
                                        '3. low': '110.96',
                                        '4. close': '111.81',
                                        '5. adjusted close': '60.5273751403129',
                                        '6. volume': '8390200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-05-14': {'1. open': '111.2',
                                        '2. high': '113.18',
                                        '3. low': '111.0',
                                        '4. close': '112.56',
                                        '5. adjusted close': '60.9333811447422',
                                        '6. volume': '5254800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-05-15': {'1. open': '113.5',
                                        '2. high': '114.15',
                                        '3. low': '112.5',
                                        '4. close': '113.58',
                                        '5. adjusted close': '61.4855493107659',
                                        '6. volume': '5873400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-05-16': {'1. open': '112.5',
                                        '2. high': '115.8',
                                        '3. low': '112.2',
                                        '4. close': '115.8',
                                        '5. adjusted close': '62.6873270838765',
                                        '6. volume': '7796700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-05-17': {'1. open': '115.8',
                                        '2. high': '117.09',
                                        '3. low': '115.05',
                                        '4. close': '115.07',
                                        '5. adjusted close': '62.292147906232',
                                        '6. volume': '6887700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-05-18': {'1. open': '115.07',
                                        '2. high': '117.68',
                                        '3. low': '114.9',
                                        '4. close': '117.44',
                                        '5. adjusted close': '63.5751268802285',
                                        '6. volume': '6714900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-05-21': {'1. open': '117.95',
                                        '2. high': '119.9',
                                        '3. low': '117.55',
                                        '4. close': '119.04',
                                        '5. adjusted close': '64.4412730230109',
                                        '6. volume': '8409400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-05-22': {'1. open': '119.7',
                                        '2. high': '119.7',
                                        '3. low': '117.25',
                                        '4. close': '118.01',
                                        '5. adjusted close': '63.8836914435947',
                                        '6. volume': '6005300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-05-23': {'1. open': '117.8',
                                        '2. high': '118.95',
                                        '3. low': '117.1',
                                        '4. close': '117.4',
                                        '5. adjusted close': '63.5534732266589',
                                        '6. volume': '6402600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-05-24': {'1. open': '117.5',
                                        '2. high': '119.6',
                                        '3. low': '117.5',
                                        '4. close': '119.6',
                                        '5. adjusted close': '64.7444241729847',
                                        '6. volume': '7726400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-05-25': {'1. open': '119.52',
                                        '2. high': '119.9',
                                        '3. low': '117.76',
                                        '4. close': '117.8',
                                        '5. adjusted close': '63.7700097623545',
                                        '6. volume': '5629100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-05-29': {'1. open': '117.35',
                                        '2. high': '117.59',
                                        '3. low': '115.08',
                                        '4. close': '115.27',
                                        '5. adjusted close': '62.4004161740799',
                                        '6. volume': '5818000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-05-30': {'1. open': '114.0',
                                        '2. high': '114.1',
                                        '3. low': '112.0',
                                        '4. close': '112.65',
                                        '5. adjusted close': '60.9821018652737',
                                        '6. volume': '9598700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-05-31': {'1. open': '112.65',
                                        '2. high': '113.86',
                                        '3. low': '111.64',
                                        '4. close': '111.8',
                                        '5. adjusted close': '60.5219617269205',
                                        '6. volume': '6724100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-06-01': {'1. open': '112.5',
                                        '2. high': '113.6',
                                        '3. low': '111.9',
                                        '4. close': '112.89',
                                        '5. adjusted close': '61.112023786691',
                                        '6. volume': '5138900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-06-04': {'1. open': '113.25',
                                        '2. high': '114.75',
                                        '3. low': '112.85',
                                        '4. close': '113.64',
                                        '5. adjusted close': '61.5180297911203',
                                        '6. volume': '3812200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-06-05': {'1. open': '113.64',
                                        '2. high': '117.6',
                                        '3. low': '113.56',
                                        '4. close': '116.97',
                                        '5. adjusted close': '63.3206964507862',
                                        '6. volume': '6154400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-06-06': {'1. open': '117.6',
                                        '2. high': '119.0',
                                        '3. low': '116.5',
                                        '4. close': '117.5',
                                        '5. adjusted close': '63.6076073605828',
                                        '6. volume': '9624200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-06-07': {'1. open': '117.0',
                                        '2. high': '118.25',
                                        '3. low': '117.0',
                                        '4. close': '117.25',
                                        '5. adjusted close': '63.4722720257731',
                                        '6. volume': '6423700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-06-08': {'1. open': '117.5',
                                        '2. high': '117.5',
                                        '3. low': '115.6',
                                        '4. close': '116.1',
                                        '5. adjusted close': '62.8497294856482',
                                        '6. volume': '3099100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-06-11': {'1. open': '116.3',
                                        '2. high': '118.14',
                                        '3. low': '116.1',
                                        '4. close': '117.36',
                                        '5. adjusted close': '63.5318195730894',
                                        '6. volume': '6542700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-06-12': {'1. open': '116.75',
                                        '2. high': '117.8',
                                        '3. low': '115.55',
                                        '4. close': '117.25',
                                        '5. adjusted close': '63.4722720257731',
                                        '6. volume': '7301500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-06-13': {'1. open': '117.25',
                                        '2. high': '118.47',
                                        '3. low': '116.53',
                                        '4. close': '116.54',
                                        '5. adjusted close': '63.0879196749134',
                                        '6. volume': '5703200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-06-14': {'1. open': '115.6',
                                        '2. high': '116.08',
                                        '3. low': '113.99',
                                        '4. close': '115.75',
                                        '5. adjusted close': '62.6602600169146',
                                        '6. volume': '7502500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-06-15': {'1. open': '115.1',
                                        '2. high': '115.45',
                                        '3. low': '113.38',
                                        '4. close': '113.6',
                                        '5. adjusted close': '61.4963761375507',
                                        '6. volume': '12470100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-06-18': {'1. open': '113.98',
                                        '2. high': '115.44',
                                        '3. low': '113.31',
                                        '4. close': '114.27',
                                        '5. adjusted close': '61.8590748348408',
                                        '6. volume': '5182800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-06-19': {'1. open': '116.26',
                                        '2. high': '117.25',
                                        '3. low': '114.56',
                                        '4. close': '114.84',
                                        '5. adjusted close': '62.1676393982071',
                                        '6. volume': '6152800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-06-20': {'1. open': '113.5',
                                        '2. high': '114.99',
                                        '3. low': '111.76',
                                        '4. close': '113.09',
                                        '5. adjusted close': '61.2202920545388',
                                        '6. volume': '8828300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-06-21': {'1. open': '112.15',
                                        '2. high': '114.7',
                                        '3. low': '111.36',
                                        '4. close': '112.6',
                                        '5. adjusted close': '60.9550347983117',
                                        '6. volume': '8155800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-06-22': {'1. open': '112.6',
                                        '2. high': '114.43',
                                        '3. low': '112.5',
                                        '4. close': '112.87',
                                        '5. adjusted close': '61.1011969599062',
                                        '6. volume': '5607200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-06-25': {'1. open': '113.75',
                                        '2. high': '114.9',
                                        '3. low': '111.78',
                                        '4. close': '112.65',
                                        '5. adjusted close': '60.9821018652737',
                                        '6. volume': '5675900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-06-26': {'1. open': '111.25',
                                        '2. high': '114.05',
                                        '3. low': '111.1',
                                        '4. close': '113.04',
                                        '5. adjusted close': '61.1932249875769',
                                        '6. volume': '7081900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-06-27': {'1. open': '113.1',
                                        '2. high': '114.18',
                                        '3. low': '112.45',
                                        '4. close': '113.52',
                                        '5. adjusted close': '61.4530688304116',
                                        '6. volume': '4814100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-06-28': {'1. open': '113.8',
                                        '2. high': '116.95',
                                        '3. low': '113.75',
                                        '4. close': '115.1',
                                        '5. adjusted close': '62.3083881464092',
                                        '6. volume': '8181000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-06-29': {'1. open': '115.6',
                                        '2. high': '116.65',
                                        '3. low': '113.0',
                                        '4. close': '113.5',
                                        '5. adjusted close': '61.4422420036268',
                                        '6. volume': '9477400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-07-02': {'1. open': '113.5',
                                        '2. high': '115.4',
                                        '3. low': '112.96',
                                        '4. close': '114.35',
                                        '5. adjusted close': '61.90238214198',
                                        '6. volume': '5913100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-07-03': {'1. open': '114.1',
                                        '2. high': '114.19',
                                        '3. low': '112.76',
                                        '4. close': '112.98',
                                        '5. adjusted close': '61.1607445072225',
                                        '6. volume': '3325800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-07-05': {'1. open': '112.6',
                                        '2. high': '113.26',
                                        '3. low': '111.79',
                                        '4. close': '112.1',
                                        '5. adjusted close': '60.6843641286922',
                                        '6. volume': '4419000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-07-06': {'1. open': '110.9',
                                        '2. high': '110.9',
                                        '3. low': '105.81',
                                        '4. close': '106.5',
                                        '5. adjusted close': '57.6528526289538',
                                        '6. volume': '11704600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-07-09': {'1. open': '106.5',
                                        '2. high': '106.95',
                                        '3. low': '103.65',
                                        '4. close': '104.72',
                                        '5. adjusted close': '56.6892650451084',
                                        '6. volume': '9312600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-07-10': {'1. open': '104.73',
                                        '2. high': '105.4',
                                        '3. low': '101.6',
                                        '4. close': '101.96',
                                        '5. adjusted close': '55.1951629488087',
                                        '6. volume': '10266600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-07-11': {'1. open': '101.6',
                                        '2. high': '104.13',
                                        '3. low': '101.56',
                                        '4. close': '103.85',
                                        '5. adjusted close': '56.2182980799704',
                                        '6. volume': '8895400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-07-12': {'1. open': '105.9',
                                        '2. high': '107.8',
                                        '3. low': '105.62',
                                        '4. close': '107.25',
                                        '5. adjusted close': '58.058858633383',
                                        '6. volume': '8766400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-07-13': {'1. open': '106.15',
                                        '2. high': '109.3',
                                        '3. low': '106.11',
                                        '4. close': '108.53',
                                        '5. adjusted close': '58.751775547609',
                                        '6. volume': '7841800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-07-16': {'1. open': '108.53',
                                        '2. high': '109.38',
                                        '3. low': '107.28',
                                        '4. close': '107.82',
                                        '5. adjusted close': '58.3674231967493',
                                        '6. volume': '5330100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-07-17': {'1. open': '106.1',
                                        '2. high': '108.58',
                                        '3. low': '104.75',
                                        '4. close': '108.53',
                                        '5. adjusted close': '58.751775547609',
                                        '6. volume': '8662400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-07-18': {'1. open': '106.1',
                                        '2. high': '107.6',
                                        '3. low': '103.2',
                                        '4. close': '104.28',
                                        '5. adjusted close': '56.4510748558432',
                                        '6. volume': '11670300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-07-19': {'1. open': '105.6',
                                        '2. high': '106.0',
                                        '3. low': '103.1',
                                        '4. close': '104.0',
                                        '5. adjusted close': '56.2994992808563',
                                        '6. volume': '13644500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-07-20': {'1. open': '103.4',
                                        '2. high': '105.7',
                                        '3. low': '103.03',
                                        '4. close': '105.7',
                                        '5. adjusted close': '57.2197795575626',
                                        '6. volume': '8991700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-07-23': {'1. open': '105.7',
                                        '2. high': '106.95',
                                        '3. low': '105.3',
                                        '4. close': '105.85',
                                        '5. adjusted close': '57.3009807584484',
                                        '6. volume': '6315700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-07-24': {'1. open': '104.85',
                                        '2. high': '106.15',
                                        '3. low': '103.79',
                                        '4. close': '104.51',
                                        '5. adjusted close': '56.5755833638682',
                                        '6. volume': '7299800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-07-25': {'1. open': '104.5',
                                        '2. high': '105.7',
                                        '3. low': '102.73',
                                        '4. close': '104.89',
                                        '5. adjusted close': '56.781293072779',
                                        '6. volume': '6247600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-07-26': {'1. open': '104.75',
                                        '2. high': '106.0',
                                        '3. low': '102.93',
                                        '4. close': '106.0',
                                        '5. adjusted close': '57.3821819593343',
                                        '6. volume': '8428700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-07-27': {'1. open': '104.75',
                                        '2. high': '105.95',
                                        '3. low': '104.11',
                                        '4. close': '104.7',
                                        '5. adjusted close': '56.6784382183236',
                                        '6. volume': '4346500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-07-30': {'1. open': '104.9',
                                        '2. high': '106.25',
                                        '3. low': '104.76',
                                        '4. close': '105.85',
                                        '5. adjusted close': '57.3009807584484',
                                        '6. volume': '4030800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-07-31': {'1. open': '105.9',
                                        '2. high': '107.0',
                                        '3. low': '105.15',
                                        '4. close': '105.21',
                                        '5. adjusted close': '56.9545223013355',
                                        '6. volume': '5603000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-08-01': {'1. open': '105.35',
                                        '2. high': '108.5',
                                        '3. low': '105.31',
                                        '4. close': '107.06',
                                        '5. adjusted close': '57.9560037789276',
                                        '6. volume': '6036100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-08-02': {'1. open': '108.5',
                                        '2. high': '109.47',
                                        '3. low': '107.21',
                                        '4. close': '108.8',
                                        '5. adjusted close': '58.8979377092035',
                                        '6. volume': '5675100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-08-03': {'1. open': '107.8',
                                        '2. high': '110.09',
                                        '3. low': '107.1',
                                        '4. close': '108.18',
                                        '5. adjusted close': '58.5623060788753',
                                        '6. volume': '3704100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-08-06': {'1. open': '107.25',
                                        '2. high': '107.37',
                                        '3. low': '105.79',
                                        '4. close': '106.51',
                                        '5. adjusted close': '57.6582660423462',
                                        '6. volume': '4176800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-08-07': {'1. open': '105.8',
                                        '2. high': '107.37',
                                        '3. low': '105.26',
                                        '4. close': '106.25',
                                        '5. adjusted close': '57.517517294144',
                                        '6. volume': '4029300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-08-08': {'1. open': '105.0',
                                        '2. high': '106.1',
                                        '3. low': '104.1',
                                        '4. close': '104.19',
                                        '5. adjusted close': '56.4781419228052',
                                        '6. volume': '6398000',
                                        '7. dividend amount': '0.1400',
                                        '8. split coefficient': '1.0'},
                         '2001-08-09': {'1. open': '103.7',
                                        '2. high': '104.54',
                                        '3. low': '102.7',
                                        '4. close': '104.08',
                                        '5. adjusted close': '56.4185143615084',
                                        '6. volume': '6763200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-08-10': {'1. open': '103.85',
                                        '2. high': '104.95',
                                        '3. low': '102.81',
                                        '4. close': '104.95',
                                        '5. adjusted close': '56.8901141644918',
                                        '6. volume': '5254800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-08-13': {'1. open': '105.0',
                                        '2. high': '106.64',
                                        '3. low': '104.65',
                                        '4. close': '105.86',
                                        '5. adjusted close': '57.3833967170377',
                                        '6. volume': '6024400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-08-14': {'1. open': '106.5',
                                        '2. high': '106.85',
                                        '3. low': '105.4',
                                        '4. close': '106.2',
                                        '5. adjusted close': '57.5677000883185',
                                        '6. volume': '5730200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-08-15': {'1. open': '106.35',
                                        '2. high': '106.59',
                                        '3. low': '105.01',
                                        '4. close': '105.01',
                                        '5. adjusted close': '56.9226382888355',
                                        '6. volume': '4712900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-08-16': {'1. open': '104.2',
                                        '2. high': '106.02',
                                        '3. low': '103.66',
                                        '4. close': '105.75',
                                        '5. adjusted close': '57.3237691557409',
                                        '6. volume': '6215200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-08-17': {'1. open': '105.49',
                                        '2. high': '105.49',
                                        '3. low': '103.9',
                                        '4. close': '104.59',
                                        '5. adjusted close': '56.6949694184297',
                                        '6. volume': '7006200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-08-20': {'1. open': '104.68',
                                        '2. high': '105.0',
                                        '3. low': '102.8',
                                        '4. close': '104.1',
                                        '5. adjusted close': '56.4293557362896',
                                        '6. volume': '5612700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-08-21': {'1. open': '103.85',
                                        '2. high': '104.97',
                                        '3. low': '101.4',
                                        '4. close': '101.89',
                                        '5. adjusted close': '55.231383822964',
                                        '6. volume': '6515900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-08-22': {'1. open': '102.5',
                                        '2. high': '104.04',
                                        '3. low': '101.76',
                                        '4. close': '103.96',
                                        '5. adjusted close': '56.353466112821',
                                        '6. volume': '8029000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-08-23': {'1. open': '104.0',
                                        '2. high': '104.7',
                                        '3. low': '103.0',
                                        '4. close': '103.0',
                                        '5. adjusted close': '55.8330801233221',
                                        '6. volume': '5474300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-08-24': {'1. open': '103.95',
                                        '2. high': '107.8',
                                        '3. low': '103.41',
                                        '4. close': '106.99',
                                        '5. adjusted close': '57.995934392177',
                                        '6. volume': '7711900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-08-27': {'1. open': '106.99',
                                        '2. high': '108.2',
                                        '3. low': '106.64',
                                        '4. close': '106.86',
                                        '5. adjusted close': '57.925465456099',
                                        '6. volume': '4540900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-08-28': {'1. open': '106.9',
                                        '2. high': '107.17',
                                        '3. low': '104.87',
                                        '4. close': '104.95',
                                        '5. adjusted close': '56.8901141644918',
                                        '6. volume': '5808100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-08-29': {'1. open': '105.75',
                                        '2. high': '105.9',
                                        '3. low': '103.82',
                                        '4. close': '104.13',
                                        '5. adjusted close': '56.4456177984615',
                                        '6. volume': '4840300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-08-30': {'1. open': '102.75',
                                        '2. high': '103.4',
                                        '3. low': '98.86',
                                        '4. close': '100.36',
                                        '5. adjusted close': '54.4020186522001',
                                        '6. volume': '15015500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-08-31': {'1. open': '101.0',
                                        '2. high': '101.36',
                                        '3. low': '99.24',
                                        '4. close': '99.95',
                                        '5. adjusted close': '54.1797704691849',
                                        '6. volume': '8126600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-09-04': {'1. open': '100.15',
                                        '2. high': '103.13',
                                        '3. low': '99.29',
                                        '4. close': '101.49',
                                        '5. adjusted close': '55.0145563273394',
                                        '6. volume': '9891800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-09-05': {'1. open': '101.5',
                                        '2. high': '102.83',
                                        '3. low': '99.61',
                                        '4. close': '100.35',
                                        '5. adjusted close': '54.3965979648095',
                                        '6. volume': '11880700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-09-06': {'1. open': '100.68',
                                        '2. high': '100.68',
                                        '3. low': '97.65',
                                        '4. close': '98.0',
                                        '5. adjusted close': '53.1227364280152',
                                        '6. volume': '9043100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-09-07': {'1. open': '97.9',
                                        '2. high': '98.15',
                                        '3. low': '96.0',
                                        '4. close': '96.59',
                                        '5. adjusted close': '52.3584195059387',
                                        '6. volume': '10507000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-09-10': {'1. open': '96.0',
                                        '2. high': '97.4',
                                        '3. low': '95.59',
                                        '4. close': '96.47',
                                        '5. adjusted close': '52.2933712572513',
                                        '6. volume': '10311500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-09-17': {'1. open': '93.9',
                                        '2. high': '95.86',
                                        '3. low': '92.55',
                                        '4. close': '93.34',
                                        '5. adjusted close': '50.5966961039892',
                                        '6. volume': '15132800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-09-18': {'1. open': '94.0',
                                        '2. high': '96.75',
                                        '3. low': '93.68',
                                        '4. close': '96.4',
                                        '5. adjusted close': '52.255426445517',
                                        '6. volume': '12305000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-09-19': {'1. open': '96.4',
                                        '2. high': '96.85',
                                        '3. low': '92.45',
                                        '4. close': '96.0',
                                        '5. adjusted close': '52.0385989498925',
                                        '6. volume': '14883500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-09-20': {'1. open': '94.1',
                                        '2. high': '95.75',
                                        '3. low': '92.85',
                                        '4. close': '93.4',
                                        '5. adjusted close': '50.6292202283329',
                                        '6. volume': '15182900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-09-21': {'1. open': '90.6',
                                        '2. high': '93.5',
                                        '3. low': '89.5',
                                        '4. close': '90.5',
                                        '5. adjusted close': '49.0572208850549',
                                        '6. volume': '18364700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-09-24': {'1. open': '91.8',
                                        '2. high': '95.54',
                                        '3. low': '91.8',
                                        '4. close': '94.8',
                                        '5. adjusted close': '51.3881164630188',
                                        '6. volume': '11201800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-09-25': {'1. open': '94.1',
                                        '2. high': '96.0',
                                        '3. low': '93.41',
                                        '4. close': '94.45',
                                        '5. adjusted close': '51.1983924043473',
                                        '6. volume': '12575100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-09-26': {'1. open': '94.45',
                                        '2. high': '94.45',
                                        '3. low': '90.3',
                                        '4. close': '91.3',
                                        '5. adjusted close': '49.490875876304',
                                        '6. volume': '13783100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-09-27': {'1. open': '91.3',
                                        '2. high': '91.5',
                                        '3. low': '87.49',
                                        '4. close': '90.0',
                                        '5. adjusted close': '48.7861865155242',
                                        '6. volume': '13172300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-09-28': {'1. open': '90.2',
                                        '2. high': '92.71',
                                        '3. low': '89.9',
                                        '4. close': '91.72',
                                        '5. adjusted close': '49.7185447467098',
                                        '6. volume': '11077200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-10-01': {'1. open': '91.72',
                                        '2. high': '93.48',
                                        '3. low': '91.34',
                                        '4. close': '92.71',
                                        '5. adjusted close': '50.2551927983805',
                                        '6. volume': '8676200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-10-02': {'1. open': '92.3',
                                        '2. high': '93.9',
                                        '3. low': '92.1',
                                        '4. close': '93.77',
                                        '5. adjusted close': '50.8297856617856',
                                        '6. volume': '7221200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-10-03': {'1. open': '92.9',
                                        '2. high': '97.62',
                                        '3. low': '92.4',
                                        '4. close': '96.95',
                                        '5. adjusted close': '52.5535642520008',
                                        '6. volume': '11117000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-10-04': {'1. open': '97.15',
                                        '2. high': '98.88',
                                        '3. low': '96.8',
                                        '4. close': '97.31',
                                        '5. adjusted close': '52.7487089980629',
                                        '6. volume': '9785100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-10-05': {'1. open': '96.65',
                                        '2. high': '98.45',
                                        '3. low': '95.37',
                                        '4. close': '98.02',
                                        '5. adjusted close': '53.1335778027965',
                                        '6. volume': '9708200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-10-08': {'1. open': '98.03',
                                        '2. high': '99.0',
                                        '3. low': '96.75',
                                        '4. close': '98.5',
                                        '5. adjusted close': '53.3937707975459',
                                        '6. volume': '7093400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-10-09': {'1. open': '98.5',
                                        '2. high': '98.5',
                                        '3. low': '96.76',
                                        '4. close': '97.14',
                                        '5. adjusted close': '52.6565573124224',
                                        '6. volume': '7525300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-10-10': {'1. open': '95.0',
                                        '2. high': '97.3',
                                        '3. low': '94.9',
                                        '4. close': '97.25',
                                        '5. adjusted close': '52.7161848737192',
                                        '6. volume': '10636900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-10-11': {'1. open': '97.7',
                                        '2. high': '99.4',
                                        '3. low': '96.5',
                                        '4. close': '99.4',
                                        '5. adjusted close': '53.8816326627012',
                                        '6. volume': '11501600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-10-12': {'1. open': '98.7',
                                        '2. high': '101.0',
                                        '3. low': '98.0',
                                        '4. close': '100.84',
                                        '5. adjusted close': '54.6622116469495',
                                        '6. volume': '11501200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-10-15': {'1. open': '99.85',
                                        '2. high': '102.76',
                                        '3. low': '99.85',
                                        '4. close': '102.0',
                                        '5. adjusted close': '55.2910113842607',
                                        '6. volume': '10204200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-10-16': {'1. open': '101.87',
                                        '2. high': '103.0',
                                        '3. low': '99.66',
                                        '4. close': '101.85',
                                        '5. adjusted close': '55.2097010734015',
                                        '6. volume': '11946000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-10-17': {'1. open': '106.3',
                                        '2. high': '106.7',
                                        '3. low': '102.9',
                                        '4. close': '102.9',
                                        '5. adjusted close': '55.778873249416',
                                        '6. volume': '18920500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-10-18': {'1. open': '103.05',
                                        '2. high': '103.75',
                                        '3. low': '100.78',
                                        '4. close': '101.26',
                                        '5. adjusted close': '54.8898805173553',
                                        '6. volume': '10694900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-10-19': {'1. open': '101.65',
                                        '2. high': '102.74',
                                        '3. low': '100.07',
                                        '4. close': '102.65',
                                        '5. adjusted close': '55.6433560646506',
                                        '6. volume': '11771900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-10-22': {'1. open': '102.65',
                                        '2. high': '105.78',
                                        '3. low': '101.9',
                                        '4. close': '105.25',
                                        '5. adjusted close': '57.0527347862102',
                                        '6. volume': '7623900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-10-23': {'1. open': '105.75',
                                        '2. high': '106.69',
                                        '3. low': '104.55',
                                        '4. close': '105.81',
                                        '5. adjusted close': '57.3562932800846',
                                        '6. volume': '7429300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-10-24': {'1. open': '106.5',
                                        '2. high': '108.75',
                                        '3. low': '106.09',
                                        '4. close': '108.57',
                                        '5. adjusted close': '58.852402999894',
                                        '6. volume': '8293200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-10-25': {'1. open': '108.05',
                                        '2. high': '110.85',
                                        '3. low': '106.75',
                                        '4. close': '110.66',
                                        '5. adjusted close': '59.9853266645323',
                                        '6. volume': '9683400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-10-26': {'1. open': '110.0',
                                        '2. high': '112.1',
                                        '3. low': '109.62',
                                        '4. close': '111.16',
                                        '5. adjusted close': '60.256361034063',
                                        '6. volume': '10142500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-10-29': {'1. open': '110.5',
                                        '2. high': '110.7',
                                        '3. low': '108.62',
                                        '4. close': '108.62',
                                        '5. adjusted close': '58.8795064368471',
                                        '6. volume': '7072800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-10-30': {'1. open': '107.8',
                                        '2. high': '109.75',
                                        '3. low': '107.76',
                                        '4. close': '108.65',
                                        '5. adjusted close': '58.8957684990189',
                                        '6. volume': '8625100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-10-31': {'1. open': '109.6',
                                        '2. high': '111.12',
                                        '3. low': '108.07',
                                        '4. close': '108.07',
                                        '5. adjusted close': '58.5813686303633',
                                        '6. volume': '7177700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-11-01': {'1. open': '107.25',
                                        '2. high': '110.17',
                                        '3. low': '106.9',
                                        '4. close': '109.89',
                                        '5. adjusted close': '59.567933735455',
                                        '6. volume': '8024000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-11-02': {'1. open': '109.15',
                                        '2. high': '110.3',
                                        '3. low': '108.77',
                                        '4. close': '109.5',
                                        '5. adjusted close': '59.3565269272211',
                                        '6. volume': '6216900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-11-05': {'1. open': '109.95',
                                        '2. high': '110.59',
                                        '3. low': '109.08',
                                        '4. close': '109.97',
                                        '5. adjusted close': '59.6112992345799',
                                        '6. volume': '5708500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-11-06': {'1. open': '109.6',
                                        '2. high': '114.8',
                                        '3. low': '109.0',
                                        '4. close': '113.61',
                                        '5. adjusted close': '61.5844294447634',
                                        '6. volume': '8509700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-11-07': {'1. open': '113.05',
                                        '2. high': '115.2',
                                        '3. low': '113.03',
                                        '4. close': '113.85',
                                        '5. adjusted close': '61.7904155656067',
                                        '6. volume': '10129700',
                                        '7. dividend amount': '0.1400',
                                        '8. split coefficient': '1.0'},
                         '2001-11-08': {'1. open': '113.96',
                                        '2. high': '115.56',
                                        '3. low': '113.61',
                                        '4. close': '113.81',
                                        '5. adjusted close': '61.7687061530233',
                                        '6. volume': '7991200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-11-09': {'1. open': '113.1',
                                        '2. high': '114.9',
                                        '3. low': '113.1',
                                        '4. close': '114.08',
                                        '5. adjusted close': '61.9152446879614',
                                        '6. volume': '5045900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-11-12': {'1. open': '113.0',
                                        '2. high': '114.9',
                                        '3. low': '112.05',
                                        '4. close': '114.86',
                                        '5. adjusted close': '62.3385782333385',
                                        '6. volume': '5608400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-11-13': {'1. open': '115.7',
                                        '2. high': '117.0',
                                        '3. low': '115.7',
                                        '4. close': '116.7',
                                        '5. adjusted close': '63.3372112121766',
                                        '6. volume': '9216700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-11-14': {'1. open': '116.7',
                                        '2. high': '116.85',
                                        '3. low': '113.33',
                                        '4. close': '114.35',
                                        '5. adjusted close': '62.0617832228996',
                                        '6. volume': '8091700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-11-15': {'1. open': '114.1',
                                        '2. high': '116.33',
                                        '3. low': '113.84',
                                        '4. close': '114.75',
                                        '5. adjusted close': '62.278877348734',
                                        '6. volume': '7013800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-11-16': {'1. open': '115.0',
                                        '2. high': '115.0',
                                        '3. low': '112.55',
                                        '4. close': '114.5',
                                        '5. adjusted close': '62.1431935200875',
                                        '6. volume': '6661500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-11-19': {'1. open': '114.7',
                                        '2. high': '115.8',
                                        '3. low': '113.77',
                                        '4. close': '115.0',
                                        '5. adjusted close': '62.4145611773805',
                                        '6. volume': '4931300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-11-20': {'1. open': '114.35',
                                        '2. high': '116.8',
                                        '3. low': '114.25',
                                        '4. close': '115.44',
                                        '5. adjusted close': '62.6533647157983',
                                        '6. volume': '6452200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-11-21': {'1. open': '114.95',
                                        '2. high': '115.25',
                                        '3. low': '113.05',
                                        '4. close': '114.34',
                                        '5. adjusted close': '62.0563558697538',
                                        '6. volume': '4184700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-11-23': {'1. open': '114.29',
                                        '2. high': '115.37',
                                        '3. low': '113.72',
                                        '4. close': '115.35',
                                        '5. adjusted close': '62.6045185374856',
                                        '6. volume': '1714000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-11-26': {'1. open': '115.9',
                                        '2. high': '116.4',
                                        '3. low': '115.2',
                                        '4. close': '116.33',
                                        '5. adjusted close': '63.1363991457798',
                                        '6. volume': '4854300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-11-27': {'1. open': '116.25',
                                        '2. high': '116.3',
                                        '3. low': '114.07',
                                        '4. close': '114.2',
                                        '5. adjusted close': '61.9803729257118',
                                        '6. volume': '6894100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-11-28': {'1. open': '114.1',
                                        '2. high': '114.38',
                                        '3. low': '112.1',
                                        '4. close': '112.15',
                                        '5. adjusted close': '60.8677655308106',
                                        '6. volume': '6161200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-11-29': {'1. open': '112.9',
                                        '2. high': '114.55',
                                        '3. low': '111.81',
                                        '4. close': '114.43',
                                        '5. adjusted close': '62.1052020480665',
                                        '6. volume': '6128700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-11-30': {'1. open': '114.43',
                                        '2. high': '115.94',
                                        '3. low': '113.8',
                                        '4. close': '115.59',
                                        '5. adjusted close': '62.7347750129862',
                                        '6. volume': '5597800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-12-03': {'1. open': '114.8',
                                        '2. high': '114.85',
                                        '3. low': '113.21',
                                        '4. close': '114.13',
                                        '5. adjusted close': '61.9423814536907',
                                        '6. volume': '5785800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-12-04': {'1. open': '114.3',
                                        '2. high': '116.72',
                                        '3. low': '113.38',
                                        '4. close': '116.64',
                                        '5. adjusted close': '63.3046470933014',
                                        '6. volume': '6585900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-12-05': {'1. open': '116.85',
                                        '2. high': '121.98',
                                        '3. low': '116.65',
                                        '4. close': '121.4',
                                        '5. adjusted close': '65.8880671907304',
                                        '6. volume': '14646200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-12-06': {'1. open': '120.5',
                                        '2. high': '121.7',
                                        '3. low': '119.8',
                                        '4. close': '120.14',
                                        '5. adjusted close': '65.2042206943521',
                                        '6. volume': '11225700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-12-07': {'1. open': '119.5',
                                        '2. high': '121.0',
                                        '3. low': '118.75',
                                        '4. close': '120.4',
                                        '5. adjusted close': '65.3453318761445',
                                        '6. volume': '6889200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-12-10': {'1. open': '120.0',
                                        '2. high': '121.0',
                                        '3. low': '119.41',
                                        '4. close': '119.66',
                                        '5. adjusted close': '64.9437077433509',
                                        '6. volume': '5570900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-12-11': {'1. open': '120.4',
                                        '2. high': '122.74',
                                        '3. low': '119.8',
                                        '4. close': '121.5',
                                        '5. adjusted close': '65.942340722189',
                                        '6. volume': '7793200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-12-12': {'1. open': '121.12',
                                        '2. high': '123.21',
                                        '3. low': '120.06',
                                        '4. close': '123.2',
                                        '5. adjusted close': '66.864990756985',
                                        '6. volume': '7977900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-12-13': {'1. open': '121.55',
                                        '2. high': '122.3',
                                        '3. low': '120.12',
                                        '4. close': '120.25',
                                        '5. adjusted close': '65.2639215789566',
                                        '6. volume': '8061000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-12-14': {'1. open': '120.8',
                                        '2. high': '121.48',
                                        '3. low': '119.41',
                                        '4. close': '121.1',
                                        '5. adjusted close': '65.7252465963546',
                                        '6. volume': '7036000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-12-17': {'1. open': '120.15',
                                        '2. high': '122.14',
                                        '3. low': '120.15',
                                        '4. close': '121.34',
                                        '5. adjusted close': '65.8555030718552',
                                        '6. volume': '6205100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-12-18': {'1. open': '121.51',
                                        '2. high': '122.97',
                                        '3. low': '121.35',
                                        '4. close': '122.2',
                                        '5. adjusted close': '66.3222554423991',
                                        '6. volume': '5596200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-12-19': {'1. open': '121.9',
                                        '2. high': '124.7',
                                        '3. low': '121.01',
                                        '4. close': '123.89',
                                        '5. adjusted close': '67.2394781240493',
                                        '6. volume': '8053900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-12-20': {'1. open': '123.89',
                                        '2. high': '124.0',
                                        '3. low': '122.15',
                                        '4. close': '122.7',
                                        '5. adjusted close': '66.5936230996921',
                                        '6. volume': '6344800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-12-21': {'1. open': '122.7',
                                        '2. high': '123.5',
                                        '3. low': '121.71',
                                        '4. close': '122.0',
                                        '5. adjusted close': '66.2137083794819',
                                        '6. volume': '8659100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-12-24': {'1. open': '122.05',
                                        '2. high': '122.48',
                                        '3. low': '121.1',
                                        '4. close': '121.45',
                                        '5. adjusted close': '65.9152039564597',
                                        '6. volume': '1654400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-12-26': {'1. open': '122.0',
                                        '2. high': '123.7',
                                        '3. low': '121.81',
                                        '4. close': '122.4',
                                        '5. adjusted close': '66.4308025053163',
                                        '6. volume': '3755700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-12-27': {'1. open': '122.75',
                                        '2. high': '123.93',
                                        '3. low': '122.64',
                                        '4. close': '123.5',
                                        '5. adjusted close': '67.0278113513608',
                                        '6. volume': '3826200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-12-28': {'1. open': '123.5',
                                        '2. high': '123.88',
                                        '3. low': '122.35',
                                        '4. close': '122.9',
                                        '5. adjusted close': '66.7021701626092',
                                        '6. volume': '4213900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2001-12-31': {'1. open': '122.75',
                                        '2. high': '123.24',
                                        '3. low': '120.95',
                                        '4. close': '120.96',
                                        '5. adjusted close': '65.6492636523126',
                                        '6. volume': '3512700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-01-02': {'1. open': '120.6',
                                        '2. high': '121.5',
                                        '3. low': '119.8',
                                        '4. close': '121.5',
                                        '5. adjusted close': '65.942340722189',
                                        '6. volume': '6862800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-01-03': {'1. open': '121.5',
                                        '2. high': '124.22',
                                        '3. low': '120.25',
                                        '4. close': '123.66',
                                        '5. adjusted close': '67.1146490016945',
                                        '6. volume': '8621700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-01-04': {'1. open': '124.05',
                                        '2. high': '125.6',
                                        '3. low': '123.98',
                                        '4. close': '125.6',
                                        '5. adjusted close': '68.1675555119912',
                                        '6. volume': '8405200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-01-07': {'1. open': '125.0',
                                        '2. high': '126.19',
                                        '3. low': '123.7',
                                        '4. close': '124.05',
                                        '5. adjusted close': '67.326315774383',
                                        '6. volume': '5939600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-01-08': {'1. open': '124.25',
                                        '2. high': '125.2',
                                        '3. low': '123.73',
                                        '4. close': '124.7',
                                        '5. adjusted close': '67.6790937288639',
                                        '6. volume': '5311800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-01-09': {'1. open': '124.7',
                                        '2. high': '126.39',
                                        '3. low': '124.15',
                                        '4. close': '124.49',
                                        '5. adjusted close': '67.5651193128008',
                                        '6. volume': '6839900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-01-10': {'1. open': '123.75',
                                        '2. high': '124.0',
                                        '3. low': '121.42',
                                        '4. close': '122.14',
                                        '5. adjusted close': '66.2896913235239',
                                        '6. volume': '8926300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-01-11': {'1. open': '121.5',
                                        '2. high': '122.18',
                                        '3. low': '120.28',
                                        '4. close': '120.31',
                                        '5. adjusted close': '65.2964856978317',
                                        '6. volume': '4797800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-01-14': {'1. open': '120.0',
                                        '2. high': '120.09',
                                        '3. low': '117.1',
                                        '4. close': '118.05',
                                        '5. adjusted close': '64.0699038868675',
                                        '6. volume': '10026700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-01-15': {'1. open': '118.05',
                                        '2. high': '119.7',
                                        '3. low': '117.72',
                                        '4. close': '118.85',
                                        '5. adjusted close': '64.5040921385363',
                                        '6. volume': '5647900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-01-16': {'1. open': '118.0',
                                        '2. high': '118.75',
                                        '3. low': '117.25',
                                        '4. close': '117.4',
                                        '5. adjusted close': '63.7171259323867',
                                        '6. volume': '5366300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-01-17': {'1. open': '119.85',
                                        '2. high': '120.55',
                                        '3. low': '117.26',
                                        '4. close': '119.9',
                                        '5. adjusted close': '65.0739642188515',
                                        '6. volume': '11153700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-01-18': {'1. open': '114.25',
                                        '2. high': '114.9',
                                        '3. low': '112.81',
                                        '4. close': '114.25',
                                        '5. adjusted close': '62.0075096914411',
                                        '6. volume': '18440200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-01-22': {'1. open': '114.25',
                                        '2. high': '114.26',
                                        '3. low': '110.33',
                                        '4. close': '110.5',
                                        '5. adjusted close': '59.9722522617439',
                                        '6. volume': '10130400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-01-23': {'1. open': '110.8',
                                        '2. high': '111.25',
                                        '3. low': '107.0',
                                        '4. close': '107.9',
                                        '5. adjusted close': '58.5611404438205',
                                        '6. volume': '12556700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-01-24': {'1. open': '108.8',
                                        '2. high': '109.73',
                                        '3. low': '107.07',
                                        '4. close': '108.72',
                                        '5. adjusted close': '59.0061834017809',
                                        '6. volume': '8581500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-01-25': {'1. open': '108.5',
                                        '2. high': '110.69',
                                        '3. low': '108.1',
                                        '4. close': '109.28',
                                        '5. adjusted close': '59.3101151779491',
                                        '6. volume': '6761800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-01-28': {'1. open': '109.5',
                                        '2. high': '110.21',
                                        '3. low': '107.06',
                                        '4. close': '108.15',
                                        '5. adjusted close': '58.696824272467',
                                        '6. volume': '7092900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-01-29': {'1. open': '108.15',
                                        '2. high': '108.56',
                                        '3. low': '102.41',
                                        '4. close': '103.0',
                                        '5. adjusted close': '55.9017374023495',
                                        '6. volume': '14509400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-01-30': {'1. open': '104.25',
                                        '2. high': '105.75',
                                        '3. low': '101.0',
                                        '4. close': '105.55',
                                        '5. adjusted close': '57.2857124545436',
                                        '6. volume': '17713300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-01-31': {'1. open': '106.4',
                                        '2. high': '107.98',
                                        '3. low': '104.46',
                                        '4. close': '107.89',
                                        '5. adjusted close': '58.5557130906746',
                                        '6. volume': '9877000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-02-01': {'1. open': '107.64',
                                        '2. high': '109.3',
                                        '3. low': '106.64',
                                        '4. close': '108.0',
                                        '5. adjusted close': '58.6154139752791',
                                        '6. volume': '6799500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-02-04': {'1. open': '108.0',
                                        '2. high': '108.0',
                                        '3. low': '105.99',
                                        '4. close': '106.8',
                                        '5. adjusted close': '57.964131597776',
                                        '6. volume': '6601900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-02-05': {'1. open': '106.25',
                                        '2. high': '108.5',
                                        '3. low': '106.0',
                                        '4. close': '106.3',
                                        '5. adjusted close': '57.692763940483',
                                        '6. volume': '6737700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-02-06': {'1. open': '106.7',
                                        '2. high': '107.82',
                                        '3. low': '105.33',
                                        '4. close': '106.63',
                                        '5. adjusted close': '57.9478495383384',
                                        '6. volume': '6669800',
                                        '7. dividend amount': '0.1400',
                                        '8. split coefficient': '1.0'},
                         '2002-02-07': {'1. open': '106.64',
                                        '2. high': '107.0',
                                        '3. low': '103.86',
                                        '4. close': '103.91',
                                        '5. adjusted close': '56.4696712513246',
                                        '6. volume': '7253800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-02-08': {'1. open': '103.0',
                                        '2. high': '105.72',
                                        '3. low': '102.61',
                                        '4. close': '104.99',
                                        '5. adjusted close': '57.056594982933',
                                        '6. volume': '8339400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-02-11': {'1. open': '105.0',
                                        '2. high': '107.69',
                                        '3. low': '104.51',
                                        '4. close': '107.38',
                                        '5. adjusted close': '58.3554354630665',
                                        '6. volume': '6271900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-02-12': {'1. open': '106.75',
                                        '2. high': '107.89',
                                        '3. low': '106.06',
                                        '4. close': '106.57',
                                        '5. adjusted close': '57.9152426643602',
                                        '6. volume': '4559800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-02-13': {'1. open': '106.7',
                                        '2. high': '108.48',
                                        '3. low': '106.12',
                                        '4. close': '108.07',
                                        '5. adjusted close': '58.7304145138163',
                                        '6. volume': '5086900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-02-14': {'1. open': '109.0',
                                        '2. high': '109.15',
                                        '3. low': '107.2',
                                        '4. close': '107.89',
                                        '5. adjusted close': '58.6325938918815',
                                        '6. volume': '5816300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-02-15': {'1. open': '104.8',
                                        '2. high': '104.8',
                                        '3. low': '101.7',
                                        '4. close': '102.89',
                                        '5. adjusted close': '55.9153543936944',
                                        '6. volume': '18204600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-02-19': {'1. open': '101.5',
                                        '2. high': '101.8',
                                        '3. low': '98.86',
                                        '4. close': '101.3',
                                        '5. adjusted close': '55.0512722332709',
                                        '6. volume': '13395900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-02-20': {'1. open': '99.54',
                                        '2. high': '100.0',
                                        '3. low': '97.0',
                                        '4. close': '99.31',
                                        '5. adjusted close': '53.9698109129925',
                                        '6. volume': '14525200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-02-21': {'1. open': '98.75',
                                        '2. high': '99.7',
                                        '3. low': '96.01',
                                        '4. close': '96.38',
                                        '5. adjusted close': '52.3775085670548',
                                        '6. volume': '10131700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-02-22': {'1. open': '96.38',
                                        '2. high': '99.2',
                                        '3. low': '95.76',
                                        '4. close': '98.45',
                                        '5. adjusted close': '53.5024457193043',
                                        '6. volume': '10471600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-02-25': {'1. open': '98.45',
                                        '2. high': '99.25',
                                        '3. low': '97.12',
                                        '4. close': '98.3',
                                        '5. adjusted close': '53.4209285343587',
                                        '6. volume': '9902800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-02-26': {'1. open': '99.0',
                                        '2. high': '99.19',
                                        '3. low': '95.99',
                                        '4. close': '97.15',
                                        '5. adjusted close': '52.7959634497756',
                                        '6. volume': '11634500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-02-27': {'1. open': '98.1',
                                        '2. high': '100.31',
                                        '3. low': '96.7',
                                        '4. close': '97.83',
                                        '5. adjusted close': '53.1655080215291',
                                        '6. volume': '11978700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-02-28': {'1. open': '98.49',
                                        '2. high': '99.6',
                                        '3. low': '97.82',
                                        '4. close': '98.12',
                                        '5. adjusted close': '53.3231079124239',
                                        '6. volume': '7939000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-03-01': {'1. open': '98.6',
                                        '2. high': '103.1',
                                        '3. low': '98.5',
                                        '4. close': '103.02',
                                        '5. adjusted close': '55.9860026206473',
                                        '6. volume': '10492900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-03-04': {'1. open': '103.35',
                                        '2. high': '106.53',
                                        '3. low': '103.13',
                                        '4. close': '105.9',
                                        '5. adjusted close': '57.5511325716031',
                                        '6. volume': '10767700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-03-05': {'1. open': '104.25',
                                        '2. high': '106.5',
                                        '3. low': '104.16',
                                        '4. close': '105.67',
                                        '5. adjusted close': '57.4261395546865',
                                        '6. volume': '7562100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-03-06': {'1. open': '105.15',
                                        '2. high': '107.09',
                                        '3. low': '104.75',
                                        '4. close': '106.3',
                                        '5. adjusted close': '57.768511731458',
                                        '6. volume': '7687400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-03-07': {'1. open': '107.3',
                                        '2. high': '107.5',
                                        '3. low': '103.24',
                                        '4. close': '103.71',
                                        '5. adjusted close': '56.3609816713971',
                                        '6. volume': '10971900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-03-08': {'1. open': '104.82',
                                        '2. high': '107.34',
                                        '3. low': '104.82',
                                        '4. close': '105.09',
                                        '5. adjusted close': '57.1109397728968',
                                        '6. volume': '10726400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-03-11': {'1. open': '104.35',
                                        '2. high': '105.97',
                                        '3. low': '103.6',
                                        '4. close': '105.24',
                                        '5. adjusted close': '57.1924569578424',
                                        '6. volume': '8639100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-03-12': {'1. open': '105.52',
                                        '2. high': '108.85',
                                        '3. low': '105.51',
                                        '4. close': '108.5',
                                        '5. adjusted close': '58.9640971106604',
                                        '6. volume': '11059300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-03-13': {'1. open': '108.3',
                                        '2. high': '108.65',
                                        '3. low': '106.7',
                                        '4. close': '107.18',
                                        '5. adjusted close': '58.246745883139',
                                        '6. volume': '6409200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-03-14': {'1. open': '107.02',
                                        '2. high': '107.95',
                                        '3. low': '106.59',
                                        '4. close': '106.6',
                                        '5. adjusted close': '57.9315461013493',
                                        '6. volume': '5335500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-03-15': {'1. open': '106.55',
                                        '2. high': '107.45',
                                        '3. low': '105.59',
                                        '4. close': '106.79',
                                        '5. adjusted close': '58.0348012022804',
                                        '6. volume': '10864100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-03-18': {'1. open': '107.1',
                                        '2. high': '108.64',
                                        '3. low': '106.23',
                                        '4. close': '106.35',
                                        '5. adjusted close': '57.7956841264399',
                                        '6. volume': '5301200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-03-19': {'1. open': '106.85',
                                        '2. high': '108.05',
                                        '3. low': '106.49',
                                        '4. close': '107.49',
                                        '5. adjusted close': '58.4152147320266',
                                        '6. volume': '4614800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-03-20': {'1. open': '106.9',
                                        '2. high': '106.9',
                                        '3. low': '105.49',
                                        '4. close': '105.5',
                                        '5. adjusted close': '57.3337534117481',
                                        '6. volume': '4844100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-03-21': {'1. open': '105.7',
                                        '2. high': '106.78',
                                        '3. low': '104.7',
                                        '4. close': '106.78',
                                        '5. adjusted close': '58.029366723284',
                                        '6. volume': '5113100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-03-22': {'1. open': '106.5',
                                        '2. high': '106.7',
                                        '3. low': '105.07',
                                        '4. close': '105.6',
                                        '5. adjusted close': '57.3880982017118',
                                        '6. volume': '5507900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-03-25': {'1. open': '105.8',
                                        '2. high': '106.66',
                                        '3. low': '103.5',
                                        '4. close': '103.56',
                                        '5. adjusted close': '56.2794644864515',
                                        '6. volume': '6277900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-03-26': {'1. open': '103.57',
                                        '2. high': '105.7',
                                        '3. low': '102.3',
                                        '4. close': '102.9',
                                        '5. adjusted close': '55.9207888726908',
                                        '6. volume': '8144000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-03-27': {'1. open': '103.75',
                                        '2. high': '103.79',
                                        '3. low': '102.5',
                                        '4. close': '103.39',
                                        '5. adjusted close': '56.1870783435132',
                                        '6. volume': '5602400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-03-28': {'1. open': '103.55',
                                        '2. high': '105.14',
                                        '3. low': '103.39',
                                        '4. close': '104.0',
                                        '5. adjusted close': '56.518581562292',
                                        '6. volume': '5347500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-04-01': {'1. open': '104.0',
                                        '2. high': '104.0',
                                        '3. low': '102.4',
                                        '4. close': '102.86',
                                        '5. adjusted close': '55.8990509567053',
                                        '6. volume': '5587000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-04-02': {'1. open': '102.0',
                                        '2. high': '102.01',
                                        '3. low': '100.51',
                                        '4. close': '100.95',
                                        '5. adjusted close': '54.8610654683978',
                                        '6. volume': '7382200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-04-03': {'1. open': '101.4',
                                        '2. high': '101.5',
                                        '3. low': '98.9',
                                        '4. close': '99.96',
                                        '5. adjusted close': '54.3230520477568',
                                        '6. volume': '7649100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-04-04': {'1. open': '99.96',
                                        '2. high': '101.14',
                                        '3. low': '99.5',
                                        '4. close': '100.84',
                                        '5. adjusted close': '54.8012861994377',
                                        '6. volume': '5928500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-04-05': {'1. open': '100.84',
                                        '2. high': '101.25',
                                        '3. low': '97.25',
                                        '4. close': '97.25',
                                        '5. adjusted close': '52.8503082397394',
                                        '6. volume': '9801800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-04-08': {'1. open': '87.5',
                                        '2. high': '88.59',
                                        '3. low': '85.35',
                                        '4. close': '87.41',
                                        '5. adjusted close': '47.5027809073071',
                                        '6. volume': '41207300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-04-09': {'1. open': '88.5',
                                        '2. high': '88.52',
                                        '3. low': '87.1',
                                        '4. close': '87.74',
                                        '5. adjusted close': '47.6821187141875',
                                        '6. volume': '17383600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-04-10': {'1. open': '88.45',
                                        '2. high': '89.95',
                                        '3. low': '88.2',
                                        '4. close': '89.01',
                                        '5. adjusted close': '48.372297546727',
                                        '6. volume': '13143900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-04-11': {'1. open': '88.05',
                                        '2. high': '88.51',
                                        '3. low': '83.34',
                                        '4. close': '84.19',
                                        '5. adjusted close': '45.7528786704746',
                                        '6. volume': '23343700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-04-12': {'1. open': '87.56',
                                        '2. high': '87.96',
                                        '3. low': '84.4',
                                        '4. close': '85.6',
                                        '5. adjusted close': '46.5191402089634',
                                        '6. volume': '15819300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-04-15': {'1. open': '86.5',
                                        '2. high': '86.6',
                                        '3. low': '84.7',
                                        '4. close': '85.35',
                                        '5. adjusted close': '46.383278234054',
                                        '6. volume': '8871600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-04-16': {'1. open': '86.35',
                                        '2. high': '86.85',
                                        '3. low': '85.58',
                                        '4. close': '86.2',
                                        '5. adjusted close': '46.8452089487458',
                                        '6. volume': '7933100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-04-17': {'1. open': '87.05',
                                        '2. high': '87.2',
                                        '3. low': '84.0',
                                        '4. close': '84.81',
                                        '5. adjusted close': '46.0898163682498',
                                        '6. volume': '11019500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-04-18': {'1. open': '86.97',
                                        '2. high': '89.1',
                                        '3. low': '86.9',
                                        '4. close': '88.95',
                                        '5. adjusted close': '48.3396906727488',
                                        '6. volume': '14763500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-04-19': {'1. open': '89.9',
                                        '2. high': '90.03',
                                        '3. low': '87.6',
                                        '4. close': '89.0',
                                        '5. adjusted close': '48.3668630677306',
                                        '6. volume': '9273200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-04-22': {'1. open': '88.95',
                                        '2. high': '88.95',
                                        '3. low': '87.36',
                                        '4. close': '87.93',
                                        '5. adjusted close': '47.7853738151186',
                                        '6. volume': '6757700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-04-23': {'1. open': '88.35',
                                        '2. high': '89.08',
                                        '3. low': '87.24',
                                        '4. close': '87.33',
                                        '5. adjusted close': '47.4593050753361',
                                        '6. volume': '5144100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-04-24': {'1. open': '88.2',
                                        '2. high': '88.25',
                                        '3. low': '86.27',
                                        '4. close': '86.5',
                                        '5. adjusted close': '47.0082433186371',
                                        '6. volume': '6520500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-04-25': {'1. open': '86.05',
                                        '2. high': '86.92',
                                        '3. low': '85.77',
                                        '4. close': '86.71',
                                        '5. adjusted close': '47.1223673775609',
                                        '6. volume': '6870000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-04-26': {'1. open': '86.7',
                                        '2. high': '86.96',
                                        '3. low': '84.7',
                                        '4. close': '84.71',
                                        '5. adjusted close': '46.0354715782861',
                                        '6. volume': '6684200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-04-29': {'1. open': '84.71',
                                        '2. high': '85.1',
                                        '3. low': '83.55',
                                        '4. close': '83.89',
                                        '5. adjusted close': '45.5898443005834',
                                        '6. volume': '6535600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-04-30': {'1. open': '83.91',
                                        '2. high': '85.23',
                                        '3. low': '83.53',
                                        '4. close': '83.76',
                                        '5. adjusted close': '45.5191960736305',
                                        '6. volume': '8883900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-05-01': {'1. open': '83.85',
                                        '2. high': '84.65',
                                        '3. low': '81.67',
                                        '4. close': '84.3',
                                        '5. adjusted close': '45.8126579394347',
                                        '6. volume': '12203800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-05-02': {'1. open': '83.75',
                                        '2. high': '84.8',
                                        '3. low': '83.13',
                                        '4. close': '83.86',
                                        '5. adjusted close': '45.5735408635943',
                                        '6. volume': '6582900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-05-03': {'1. open': '83.1',
                                        '2. high': '83.5',
                                        '3. low': '81.11',
                                        '4. close': '81.78',
                                        '5. adjusted close': '44.4431692323484',
                                        '6. volume': '8656300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-05-06': {'1. open': '81.7',
                                        '2. high': '81.87',
                                        '3. low': '76.0',
                                        '4. close': '76.0',
                                        '5. adjusted close': '41.3020403724441',
                                        '6. volume': '13648400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-05-07': {'1. open': '76.89',
                                        '2. high': '77.5',
                                        '3. low': '75.92',
                                        '4. close': '76.5',
                                        '5. adjusted close': '41.5737643222628',
                                        '6. volume': '17418700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-05-08': {'1. open': '78.2',
                                        '2. high': '82.8',
                                        '3. low': '78.2',
                                        '4. close': '82.45',
                                        '5. adjusted close': '44.8887965100511',
                                        '6. volume': '12779700',
                                        '7. dividend amount': '0.1500',
                                        '8. split coefficient': '1.0'},
                         '2002-05-09': {'1. open': '81.9',
                                        '2. high': '83.0',
                                        '3. low': '79.0',
                                        '4. close': '79.93',
                                        '5. adjusted close': '43.5168163135038',
                                        '6. volume': '10130100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-05-10': {'1. open': '79.95',
                                        '2. high': '80.5',
                                        '3. low': '79.25',
                                        '4. close': '79.68',
                                        '5. adjusted close': '43.3807071670209',
                                        '6. volume': '7386300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-05-13': {'1. open': '80.25',
                                        '2. high': '82.29',
                                        '3. low': '79.5',
                                        '4. close': '82.19',
                                        '5. adjusted close': '44.7472429977089',
                                        '6. volume': '6527600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-05-14': {'1. open': '84.5',
                                        '2. high': '85.48',
                                        '3. low': '82.19',
                                        '4. close': '85.48',
                                        '5. adjusted close': '46.5384393654235',
                                        '6. volume': '9624700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-05-15': {'1. open': '84.6',
                                        '2. high': '86.49',
                                        '3. low': '84.05',
                                        '4. close': '84.5',
                                        '5. adjusted close': '46.0048915112107',
                                        '6. volume': '8552300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-05-16': {'1. open': '84.2',
                                        '2. high': '86.0',
                                        '3. low': '83.4',
                                        '4. close': '85.45',
                                        '5. adjusted close': '46.5221062678456',
                                        '6. volume': '6768300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-05-17': {'1. open': '86.25',
                                        '2. high': '86.4',
                                        '3. low': '85.0',
                                        '4. close': '85.69',
                                        '5. adjusted close': '46.6527710484691',
                                        '6. volume': '5874800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-05-20': {'1. open': '85.45',
                                        '2. high': '85.46',
                                        '3. low': '83.93',
                                        '4. close': '84.45',
                                        '5. adjusted close': '45.9776696819141',
                                        '6. volume': '4530300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-05-21': {'1. open': '84.41',
                                        '2. high': '85.0',
                                        '3. low': '83.3',
                                        '4. close': '83.45',
                                        '5. adjusted close': '45.4332330959826',
                                        '6. volume': '4454000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-05-22': {'1. open': '83.76',
                                        '2. high': '84.39',
                                        '3. low': '82.74',
                                        '4. close': '84.0',
                                        '5. adjusted close': '45.7326732182449',
                                        '6. volume': '5040700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-05-23': {'1. open': '84.25',
                                        '2. high': '85.05',
                                        '3. low': '82.52',
                                        '4. close': '84.35',
                                        '5. adjusted close': '45.923226023321',
                                        '6. volume': '6865600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-05-24': {'1. open': '83.65',
                                        '2. high': '83.75',
                                        '3. low': '82.62',
                                        '4. close': '83.1',
                                        '5. adjusted close': '45.2426802909066',
                                        '6. volume': '4122000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-05-28': {'1. open': '82.8',
                                        '2. high': '83.11',
                                        '3. low': '81.69',
                                        '4. close': '82.08',
                                        '5. adjusted close': '44.6873549732565',
                                        '6. volume': '4552100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-05-29': {'1. open': '81.5',
                                        '2. high': '82.0',
                                        '3. low': '81.0',
                                        '4. close': '81.6',
                                        '5. adjusted close': '44.4260254120094',
                                        '6. volume': '4519500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-05-30': {'1. open': '80.6',
                                        '2. high': '82.25',
                                        '3. low': '80.22',
                                        '4. close': '82.25',
                                        '5. adjusted close': '44.7799091928648',
                                        '6. volume': '7374100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-05-31': {'1. open': '82.05',
                                        '2. high': '82.05',
                                        '3. low': '80.4',
                                        '4. close': '80.45',
                                        '5. adjusted close': '43.7999233381882',
                                        '6. volume': '5126200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-06-03': {'1. open': '80.75',
                                        '2. high': '80.91',
                                        '3. low': '78.0',
                                        '4. close': '78.11',
                                        '5. adjusted close': '42.5259417271085',
                                        '6. volume': '8383600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-06-04': {'1. open': '78.11',
                                        '2. high': '79.65',
                                        '3. low': '77.6',
                                        '4. close': '79.31',
                                        '5. adjusted close': '43.1792656302263',
                                        '6. volume': '7273200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-06-05': {'1. open': '79.65',
                                        '2. high': '80.71',
                                        '3. low': '79.11',
                                        '4. close': '80.55',
                                        '5. adjusted close': '43.8543669967813',
                                        '6. volume': '7172100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-06-06': {'1. open': '80.55',
                                        '2. high': '80.95',
                                        '3. low': '78.89',
                                        '4. close': '79.66',
                                        '5. adjusted close': '43.3698184353023',
                                        '6. volume': '5540600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-06-07': {'1. open': '78.48',
                                        '2. high': '78.85',
                                        '3. low': '77.0',
                                        '4. close': '78.3',
                                        '5. adjusted close': '42.6293846784354',
                                        '6. volume': '9309400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-06-10': {'1. open': '77.75',
                                        '2. high': '78.8',
                                        '3. low': '76.6',
                                        '4. close': '76.8',
                                        '5. adjusted close': '41.8127297995382',
                                        '6. volume': '7075800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-06-11': {'1. open': '77.85',
                                        '2. high': '78.25',
                                        '3. low': '75.2',
                                        '4. close': '75.49',
                                        '5. adjusted close': '41.099517871968',
                                        '6. volume': '7953400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-06-12': {'1. open': '75.4',
                                        '2. high': '75.95',
                                        '3. low': '73.25',
                                        '4. close': '74.65',
                                        '5. adjusted close': '40.6421911397855',
                                        '6. volume': '13296100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-06-13': {'1. open': '75.45',
                                        '2. high': '77.4',
                                        '3. low': '75.3',
                                        '4. close': '75.6',
                                        '5. adjusted close': '41.1594058964204',
                                        '6. volume': '8909600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-06-14': {'1. open': '74.2',
                                        '2. high': '76.77',
                                        '3. low': '73.25',
                                        '4. close': '76.17',
                                        '5. adjusted close': '41.4697347504014',
                                        '6. volume': '8592000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-06-17': {'1. open': '76.18',
                                        '2. high': '77.75',
                                        '3. low': '75.16',
                                        '4. close': '77.14',
                                        '5. adjusted close': '41.9978382387549',
                                        '6. volume': '7775800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-06-18': {'1. open': '75.6',
                                        '2. high': '76.9',
                                        '3. low': '75.47',
                                        '4. close': '75.94',
                                        '5. adjusted close': '41.3445143356371',
                                        '6. volume': '7242000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-06-19': {'1. open': '74.2',
                                        '2. high': '75.2',
                                        '3. low': '73.25',
                                        '4. close': '73.35',
                                        '5. adjusted close': '39.9344235780746',
                                        '6. volume': '9455400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-06-20': {'1. open': '74.0',
                                        '2. high': '74.09',
                                        '3. low': '71.43',
                                        '4. close': '71.58',
                                        '5. adjusted close': '38.9707708209759',
                                        '6. volume': '11116900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-06-21': {'1. open': '70.0',
                                        '2. high': '70.99',
                                        '3. low': '68.19',
                                        '4. close': '68.75',
                                        '5. adjusted close': '37.4300152827897',
                                        '6. volume': '15542600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-06-24': {'1. open': '67.25',
                                        '2. high': '71.49',
                                        '3. low': '67.25',
                                        '4. close': '69.7',
                                        '5. adjusted close': '37.9472300394247',
                                        '6. volume': '14687700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-06-25': {'1. open': '70.3',
                                        '2. high': '71.45',
                                        '3. low': '68.41',
                                        '4. close': '68.6',
                                        '5. adjusted close': '37.3483497949',
                                        '6. volume': '8554800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-06-26': {'1. open': '66.1',
                                        '2. high': '70.59',
                                        '3. low': '66.1',
                                        '4. close': '70.05',
                                        '5. adjusted close': '38.1377828445007',
                                        '6. volume': '11544000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-06-27': {'1. open': '71.2',
                                        '2. high': '72.15',
                                        '3. low': '69.1',
                                        '4. close': '71.9',
                                        '5. adjusted close': '39.1449905284739',
                                        '6. volume': '10610100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-06-28': {'1. open': '71.35',
                                        '2. high': '73.62',
                                        '3. low': '71.25',
                                        '4. close': '72.0',
                                        '5. adjusted close': '39.1994341870671',
                                        '6. volume': '10945600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-07-01': {'1. open': '72.01',
                                        '2. high': '72.41',
                                        '3. low': '67.16',
                                        '4. close': '67.6',
                                        '5. adjusted close': '36.8039132089685',
                                        '6. volume': '12055900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-07-02': {'1. open': '67.85',
                                        '2. high': '69.4',
                                        '3. low': '67.7',
                                        '4. close': '68.58',
                                        '5. adjusted close': '37.3374610631814',
                                        '6. volume': '12012900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-07-03': {'1. open': '67.95',
                                        '2. high': '70.71',
                                        '3. low': '67.87',
                                        '4. close': '70.51',
                                        '5. adjusted close': '38.3882236740292',
                                        '6. volume': '8469900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-07-05': {'1. open': '72.45',
                                        '2. high': '73.9',
                                        '3. low': '72.0',
                                        '4. close': '73.5',
                                        '5. adjusted close': '40.0160890659643',
                                        '6. volume': '5243000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-07-08': {'1. open': '73.0',
                                        '2. high': '73.48',
                                        '3. low': '71.03',
                                        '4. close': '71.3',
                                        '5. adjusted close': '38.818328576915',
                                        '6. volume': '9488100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-07-09': {'1. open': '71.4',
                                        '2. high': '72.25',
                                        '3. low': '69.45',
                                        '4. close': '69.67',
                                        '5. adjusted close': '37.9308969418467',
                                        '6. volume': '11165600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-07-10': {'1. open': '70.6',
                                        '2. high': '71.25',
                                        '3. low': '68.53',
                                        '4. close': '68.76',
                                        '5. adjusted close': '37.4354596486491',
                                        '6. volume': '10073400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-07-11': {'1. open': '68.0',
                                        '2. high': '69.75',
                                        '3. low': '67.55',
                                        '4. close': '69.41',
                                        '5. adjusted close': '37.7893434295045',
                                        '6. volume': '11026400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-07-12': {'1. open': '70.0',
                                        '2. high': '71.74',
                                        '3. low': '68.8',
                                        '4. close': '69.21',
                                        '5. adjusted close': '37.6804561123182',
                                        '6. volume': '8572200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-07-15': {'1. open': '68.4',
                                        '2. high': '71.0',
                                        '3. low': '66.6',
                                        '4. close': '71.0',
                                        '5. adjusted close': '38.6549976011356',
                                        '6. volume': '10420900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-07-16': {'1. open': '69.51',
                                        '2. high': '71.39',
                                        '3. low': '68.48',
                                        '4. close': '69.01',
                                        '5. adjusted close': '37.5715687951319',
                                        '6. volume': '10486800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-07-17': {'1. open': '71.0',
                                        '2. high': '71.6',
                                        '3. low': '69.62',
                                        '4. close': '70.69',
                                        '5. adjusted close': '38.4862222594968',
                                        '6. volume': '11537300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-07-18': {'1. open': '70.5',
                                        '2. high': '74.2',
                                        '3. low': '70.0',
                                        '4. close': '72.05',
                                        '5. adjusted close': '39.2266560163637',
                                        '6. volume': '15310800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-07-19': {'1. open': '70.96',
                                        '2. high': '72.7',
                                        '3. low': '70.0',
                                        '4. close': '72.0',
                                        '5. adjusted close': '39.1994341870671',
                                        '6. volume': '11612900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-07-22': {'1. open': '71.25',
                                        '2. high': '72.19',
                                        '3. low': '68.31',
                                        '4. close': '68.5',
                                        '5. adjusted close': '37.2939061363069',
                                        '6. volume': '14866900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-07-23': {'1. open': '68.25',
                                        '2. high': '70.0',
                                        '3. low': '66.66',
                                        '4. close': '67.05',
                                        '5. adjusted close': '36.5044730867062',
                                        '6. volume': '12766700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-07-24': {'1. open': '66.0',
                                        '2. high': '70.0',
                                        '3. low': '65.7',
                                        '4. close': '69.54',
                                        '5. adjusted close': '37.8601201856756',
                                        '6. volume': '13804500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-07-25': {'1. open': '68.9',
                                        '2. high': '70.0',
                                        '3. low': '67.3',
                                        '4. close': '69.35',
                                        '5. adjusted close': '37.7566772343486',
                                        '6. volume': '10989800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-07-26': {'1. open': '68.75',
                                        '2. high': '69.47',
                                        '3. low': '65.76',
                                        '4. close': '66.4',
                                        '5. adjusted close': '36.1505893058508',
                                        '6. volume': '11576400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-07-29': {'1. open': '70.37',
                                        '2. high': '71.4',
                                        '3. low': '68.0',
                                        '4. close': '71.18',
                                        '5. adjusted close': '38.7529961866033',
                                        '6. volume': '11919300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-07-30': {'1. open': '70.5',
                                        '2. high': '72.7',
                                        '3. low': '70.02',
                                        '4. close': '71.79',
                                        '5. adjusted close': '39.0851025040215',
                                        '6. volume': '10138600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-07-31': {'1. open': '70.75',
                                        '2. high': '71.6',
                                        '3. low': '69.11',
                                        '4. close': '70.4',
                                        '5. adjusted close': '38.3283356495767',
                                        '6. volume': '12718600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-08-01': {'1. open': '70.4',
                                        '2. high': '70.7',
                                        '3. low': '67.22',
                                        '4. close': '68.25',
                                        '5. adjusted close': '37.157796989824',
                                        '6. volume': '8832000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-08-02': {'1. open': '68.21',
                                        '2. high': '68.23',
                                        '3. low': '67.12',
                                        '4. close': '67.88',
                                        '5. adjusted close': '36.9563554530294',
                                        '6. volume': '6915000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-08-05': {'1. open': '67.94',
                                        '2. high': '68.35',
                                        '3. low': '65.85',
                                        '4. close': '65.99',
                                        '5. adjusted close': '35.9273703056188',
                                        '6. volume': '7126900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-08-06': {'1. open': '67.0',
                                        '2. high': '69.42',
                                        '3. low': '66.61',
                                        '4. close': '67.9',
                                        '5. adjusted close': '36.967244184748',
                                        '6. volume': '8370800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-08-07': {'1. open': '69.0',
                                        '2. high': '69.9',
                                        '3. low': '66.8',
                                        '4. close': '69.17',
                                        '5. adjusted close': '37.7403441367707',
                                        '6. volume': '8037300',
                                        '7. dividend amount': '0.1500',
                                        '8. split coefficient': '1.0'},
                         '2002-08-08': {'1. open': '69.2',
                                        '2. high': '72.05',
                                        '3. low': '68.35',
                                        '4. close': '71.61',
                                        '5. adjusted close': '39.0716501898822',
                                        '6. volume': '8420500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-08-09': {'1. open': '70.61',
                                        '2. high': '74.3',
                                        '3. low': '70.4',
                                        '4. close': '71.83',
                                        '5. adjusted close': '39.1916859815562',
                                        '6. volume': '6940900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-08-12': {'1. open': '71.05',
                                        '2. high': '72.64',
                                        '3. low': '70.61',
                                        '4. close': '71.77',
                                        '5. adjusted close': '39.1589489474633',
                                        '6. volume': '5263300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-08-13': {'1. open': '71.55',
                                        '2. high': '73.8',
                                        '3. low': '71.19',
                                        '4. close': '71.9',
                                        '5. adjusted close': '39.2298791879979',
                                        '6. volume': '8014700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-08-14': {'1. open': '71.95',
                                        '2. high': '75.02',
                                        '3. low': '71.35',
                                        '4. close': '74.92',
                                        '5. adjusted close': '40.8776432373408',
                                        '6. volume': '8353000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-08-15': {'1. open': '75.4',
                                        '2. high': '76.71',
                                        '3. low': '74.6',
                                        '4. close': '76.5',
                                        '5. adjusted close': '41.7397184684539',
                                        '6. volume': '9267300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-08-16': {'1. open': '76.5',
                                        '2. high': '79.98',
                                        '3. low': '75.98',
                                        '4. close': '79.35',
                                        '5. adjusted close': '43.2947275878669',
                                        '6. volume': '11645800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-08-19': {'1. open': '79.35',
                                        '2. high': '82.85',
                                        '3. low': '79.01',
                                        '4. close': '82.49',
                                        '5. adjusted close': '45.0079657053956',
                                        '6. volume': '10803900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-08-20': {'1. open': '81.56',
                                        '2. high': '82.0',
                                        '3. low': '80.18',
                                        '4. close': '81.27',
                                        '5. adjusted close': '44.3423126788399',
                                        '6. volume': '7671000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-08-21': {'1. open': '81.9',
                                        '2. high': '82.33',
                                        '3. low': '79.55',
                                        '4. close': '81.0',
                                        '5. adjusted close': '44.1949960254218',
                                        '6. volume': '7768600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-08-22': {'1. open': '80.95',
                                        '2. high': '82.45',
                                        '3. low': '80.2',
                                        '4. close': '81.99',
                                        '5. adjusted close': '44.7351570879547',
                                        '6. volume': '5446600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-08-23': {'1. open': '81.2',
                                        '2. high': '81.48',
                                        '3. low': '79.35',
                                        '4. close': '80.4',
                                        '5. adjusted close': '43.8676256844928',
                                        '6. volume': '5908900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-08-26': {'1. open': '80.4',
                                        '2. high': '80.89',
                                        '3. low': '77.8',
                                        '4. close': '79.42',
                                        '5. adjusted close': '43.3329207943086',
                                        '6. volume': '6997800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-08-27': {'1. open': '80.4',
                                        '2. high': '80.44',
                                        '3. low': '77.3',
                                        '4. close': '77.96',
                                        '5. adjusted close': '42.5363196313813',
                                        '6. volume': '7087800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-08-28': {'1. open': '76.0',
                                        '2. high': '77.01',
                                        '3. low': '75.67',
                                        '4. close': '76.06',
                                        '5. adjusted close': '41.499646885106',
                                        '6. volume': '6590300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-08-29': {'1. open': '75.6',
                                        '2. high': '77.35',
                                        '3. low': '75.15',
                                        '4. close': '76.62',
                                        '5. adjusted close': '41.8051925366397',
                                        '6. volume': '5857400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-08-30': {'1. open': '75.55',
                                        '2. high': '76.35',
                                        '3. low': '75.1',
                                        '4. close': '75.38',
                                        '5. adjusted close': '41.1286271653864',
                                        '6. volume': '5002500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-09-03': {'1. open': '74.2',
                                        '2. high': '75.0',
                                        '3. low': '72.3',
                                        '4. close': '72.35',
                                        '5. adjusted close': '39.4754069436947',
                                        '6. volume': '6849400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-09-04': {'1. open': '72.35',
                                        '2. high': '73.99',
                                        '3. low': '71.6',
                                        '4. close': '73.73',
                                        '5. adjusted close': '40.2283587278315',
                                        '6. volume': '6264600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-09-05': {'1. open': '72.74',
                                        '2. high': '72.85',
                                        '3. low': '71.5',
                                        '4. close': '72.18',
                                        '5. adjusted close': '39.3826520137648',
                                        '6. volume': '6467700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-09-06': {'1. open': '73.75',
                                        '2. high': '73.99',
                                        '3. low': '73.07',
                                        '4. close': '73.2',
                                        '5. adjusted close': '39.9391815933442',
                                        '6. volume': '4586500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-09-09': {'1. open': '72.45',
                                        '2. high': '74.98',
                                        '3. low': '71.85',
                                        '4. close': '74.5',
                                        '5. adjusted close': '40.6484839986904',
                                        '6. volume': '5785000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-09-10': {'1. open': '74.6',
                                        '2. high': '75.6',
                                        '3. low': '73.85',
                                        '4. close': '75.6',
                                        '5. adjusted close': '41.2486629570604',
                                        '6. volume': '5538300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-09-11': {'1. open': '76.4',
                                        '2. high': '77.5',
                                        '3. low': '74.06',
                                        '4. close': '74.2',
                                        '5. adjusted close': '40.4847988282259',
                                        '6. volume': '5394400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-09-12': {'1. open': '74.05',
                                        '2. high': '74.05',
                                        '3. low': '71.64',
                                        '4. close': '71.87',
                                        '5. adjusted close': '39.2135106709514',
                                        '6. volume': '6707400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-09-13': {'1. open': '71.5',
                                        '2. high': '72.88',
                                        '3. low': '71.31',
                                        '4. close': '72.5',
                                        '5. adjusted close': '39.5572495289269',
                                        '6. volume': '5949600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-09-16': {'1. open': '72.0',
                                        '2. high': '72.72',
                                        '3. low': '71.23',
                                        '4. close': '72.32',
                                        '5. adjusted close': '39.4590384266482',
                                        '6. volume': '4595200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-09-17': {'1. open': '73.0',
                                        '2. high': '73.45',
                                        '3. low': '71.35',
                                        '4. close': '71.75',
                                        '5. adjusted close': '39.1480366027656',
                                        '6. volume': '6195100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-09-18': {'1. open': '70.65',
                                        '2. high': '70.9',
                                        '3. low': '68.86',
                                        '4. close': '69.55',
                                        '5. adjusted close': '37.9476786860258',
                                        '6. volume': '12712700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-09-19': {'1. open': '64.8',
                                        '2. high': '66.48',
                                        '3. low': '64.65',
                                        '4. close': '64.8',
                                        '5. adjusted close': '35.3559968203374',
                                        '6. volume': '22034900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-09-20': {'1. open': '65.4',
                                        '2. high': '65.4',
                                        '3. low': '63.9',
                                        '4. close': '63.92',
                                        '5. adjusted close': '34.8758536536415',
                                        '6. volume': '14195200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-09-23': {'1. open': '63.75',
                                        '2. high': '63.75',
                                        '3. low': '62.37',
                                        '4. close': '63.37',
                                        '5. adjusted close': '34.5757641744565',
                                        '6. volume': '8377100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-09-24': {'1. open': '61.08',
                                        '2. high': '63.3',
                                        '3. low': '59.55',
                                        '4. close': '59.75',
                                        '5. adjusted close': '32.6006297841846',
                                        '6. volume': '16710100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-09-25': {'1. open': '61.2',
                                        '2. high': '63.77',
                                        '3. low': '60.99',
                                        '4. close': '63.01',
                                        '5. adjusted close': '34.3793419698991',
                                        '6. volume': '13119200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-09-26': {'1. open': '64.2',
                                        '2. high': '64.88',
                                        '3. low': '61.33',
                                        '4. close': '62.02',
                                        '5. adjusted close': '33.8391809073662',
                                        '6. volume': '12368800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-09-27': {'1. open': '61.43',
                                        '2. high': '63.49',
                                        '3. low': '60.31',
                                        '4. close': '60.36',
                                        '5. adjusted close': '32.9334562974625',
                                        '6. volume': '8793100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-09-30': {'1. open': '59.55',
                                        '2. high': '59.89',
                                        '3. low': '57.99',
                                        '4. close': '58.31',
                                        '5. adjusted close': '31.8149409659549',
                                        '6. volume': '13020100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-10-01': {'1. open': '59.2',
                                        '2. high': '61.98',
                                        '3. low': '58.99',
                                        '4. close': '61.17',
                                        '5. adjusted close': '33.3754062577167',
                                        '6. volume': '11642800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-10-02': {'1. open': '61.18',
                                        '2. high': '62.0',
                                        '3. low': '58.35',
                                        '4. close': '59.63',
                                        '5. adjusted close': '32.5351557159988',
                                        '6. volume': '10653300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-10-03': {'1. open': '60.3',
                                        '2. high': '61.16',
                                        '3. low': '58.95',
                                        '4. close': '60.0',
                                        '5. adjusted close': '32.737034092905',
                                        '6. volume': '11001100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-10-04': {'1. open': '59.5',
                                        '2. high': '59.51',
                                        '3. low': '55.77',
                                        '4. close': '56.6',
                                        '5. adjusted close': '30.8819354943071',
                                        '6. volume': '14551900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-10-07': {'1. open': '56.6',
                                        '2. high': '58.5',
                                        '3. low': '56.6',
                                        '4. close': '56.86',
                                        '5. adjusted close': '31.0237959753763',
                                        '6. volume': '9641600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-10-08': {'1. open': '57.78',
                                        '2. high': '58.09',
                                        '3. low': '54.8',
                                        '4. close': '57.05',
                                        '5. adjusted close': '31.1274632500039',
                                        '6. volume': '14744500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-10-09': {'1. open': '56.05',
                                        '2. high': '56.7',
                                        '3. low': '54.81',
                                        '4. close': '55.07',
                                        '5. adjusted close': '30.047141124938',
                                        '6. volume': '12156000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-10-10': {'1. open': '54.65',
                                        '2. high': '58.48',
                                        '3. low': '54.01',
                                        '4. close': '57.58',
                                        '5. adjusted close': '31.4166403844912',
                                        '6. volume': '12670600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-10-11': {'1. open': '62.0',
                                        '2. high': '63.92',
                                        '3. low': '61.5',
                                        '4. close': '63.92',
                                        '5. adjusted close': '34.8758536536415',
                                        '6. volume': '17853800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-10-14': {'1. open': '61.54',
                                        '2. high': '63.8',
                                        '3. low': '61.54',
                                        '4. close': '63.42',
                                        '5. adjusted close': '34.6030450362006',
                                        '6. volume': '7925300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-10-15': {'1. open': '67.75',
                                        '2. high': '68.48',
                                        '3. low': '66.58',
                                        '4. close': '68.48',
                                        '5. adjusted close': '37.3638682447023',
                                        '6. volume': '14600200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-10-16': {'1. open': '66.6',
                                        '2. high': '67.0',
                                        '3. low': '64.24',
                                        '4. close': '64.9',
                                        '5. adjusted close': '35.4105585438256',
                                        '6. volume': '15900200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-10-17': {'1. open': '72.8',
                                        '2. high': '73.0',
                                        '3. low': '71.23',
                                        '4. close': '72.2',
                                        '5. adjusted close': '39.3935643584624',
                                        '6. volume': '21344600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-10-18': {'1. open': '71.73',
                                        '2. high': '74.25',
                                        '3. low': '70.26',
                                        '4. close': '74.25',
                                        '5. adjusted close': '40.51207968997',
                                        '6. volume': '12482900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-10-21': {'1. open': '73.65',
                                        '2. high': '75.9',
                                        '3. low': '72.94',
                                        '4. close': '75.55',
                                        '5. adjusted close': '41.2213820953163',
                                        '6. volume': '10875700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-10-22': {'1. open': '74.5',
                                        '2. high': '75.68',
                                        '3. low': '73.62',
                                        '4. close': '74.49',
                                        '5. adjusted close': '40.6430278263416',
                                        '6. volume': '10371500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-10-23': {'1. open': '74.4',
                                        '2. high': '74.97',
                                        '3. low': '72.46',
                                        '4. close': '74.6',
                                        '5. adjusted close': '40.7030457221786',
                                        '6. volume': '12441900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-10-24': {'1. open': '75.5',
                                        '2. high': '75.55',
                                        '3. low': '71.75',
                                        '4. close': '72.1',
                                        '5. adjusted close': '39.3390026349742',
                                        '6. volume': '10524000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-10-25': {'1. open': '72.5',
                                        '2. high': '74.62',
                                        '3. low': '72.16',
                                        '4. close': '74.56',
                                        '5. adjusted close': '40.6812210327833',
                                        '6. volume': '7514200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-10-28': {'1. open': '75.15',
                                        '2. high': '77.5',
                                        '3. low': '74.56',
                                        '4. close': '76.56',
                                        '5. adjusted close': '41.7724555025468',
                                        '6. volume': '12544900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-10-29': {'1. open': '76.56',
                                        '2. high': '77.05',
                                        '3. low': '74.2',
                                        '4. close': '76.74',
                                        '5. adjusted close': '41.8706666048256',
                                        '6. volume': '11455200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-10-30': {'1. open': '77.0',
                                        '2. high': '79.4',
                                        '3. low': '76.02',
                                        '4. close': '78.67',
                                        '5. adjusted close': '42.9237078681473',
                                        '6. volume': '12865800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-10-31': {'1. open': '78.67',
                                        '2. high': '79.79',
                                        '3. low': '78.5',
                                        '4. close': '78.94',
                                        '5. adjusted close': '43.0710245215654',
                                        '6. volume': '9864300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-11-01': {'1. open': '78.9',
                                        '2. high': '80.5',
                                        '3. low': '78.32',
                                        '4. close': '80.4',
                                        '5. adjusted close': '43.8676256844928',
                                        '6. volume': '9395200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-11-04': {'1. open': '81.99',
                                        '2. high': '83.81',
                                        '3. low': '81.7',
                                        '4. close': '82.5',
                                        '5. adjusted close': '45.0134218777444',
                                        '6. volume': '12006000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-11-05': {'1. open': '81.75',
                                        '2. high': '82.01',
                                        '3. low': '80.47',
                                        '4. close': '81.68',
                                        '5. adjusted close': '44.5660157451414',
                                        '6. volume': '10466700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-11-06': {'1. open': '80.8',
                                        '2. high': '81.88',
                                        '3. low': '80.05',
                                        '4. close': '81.54',
                                        '5. adjusted close': '44.5714719174902',
                                        '6. volume': '10480800',
                                        '7. dividend amount': '0.1500',
                                        '8. split coefficient': '1.0'},
                         '2002-11-07': {'1. open': '80.0',
                                        '2. high': '80.0',
                                        '3. low': '78.32',
                                        '4. close': '78.95',
                                        '5. adjusted close': '43.1557236679648',
                                        '6. volume': '11036800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-11-08': {'1. open': '78.5',
                                        '2. high': '79.29',
                                        '3. low': '77.2',
                                        '4. close': '77.59',
                                        '5. adjusted close': '42.4123191817276',
                                        '6. volume': '8119600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-11-11': {'1. open': '77.59',
                                        '2. high': '78.36',
                                        '3. low': '76.7',
                                        '4. close': '77.29',
                                        '5. adjusted close': '42.2483328979988',
                                        '6. volume': '7386400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-11-12': {'1. open': '77.5',
                                        '2. high': '79.9',
                                        '3. low': '77.3',
                                        '4. close': '79.15',
                                        '5. adjusted close': '43.2650478571174',
                                        '6. volume': '9027700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-11-13': {'1. open': '79.5',
                                        '2. high': '80.33',
                                        '3. low': '77.98',
                                        '4. close': '79.35',
                                        '5. adjusted close': '43.3743720462699',
                                        '6. volume': '11984700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-11-14': {'1. open': '80.38',
                                        '2. high': '80.99',
                                        '3. low': '79.4',
                                        '4. close': '80.72',
                                        '5. adjusted close': '44.1232427419648',
                                        '6. volume': '9662800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-11-15': {'1. open': '80.38',
                                        '2. high': '80.4',
                                        '3. low': '79.01',
                                        '4. close': '80.01',
                                        '5. adjusted close': '43.7351418704733',
                                        '6. volume': '11367800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-11-18': {'1. open': '80.8',
                                        '2. high': '80.99',
                                        '3. low': '79.08',
                                        '4. close': '79.18',
                                        '5. adjusted close': '43.2814464854903',
                                        '6. volume': '7321300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-11-19': {'1. open': '78.24',
                                        '2. high': '79.45',
                                        '3. low': '77.84',
                                        '4. close': '78.37',
                                        '5. adjusted close': '42.8386835194225',
                                        '6. volume': '6918400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-11-20': {'1. open': '77.95',
                                        '2. high': '81.71',
                                        '3. low': '77.9',
                                        '4. close': '81.61',
                                        '5. adjusted close': '44.6097353836936',
                                        '6. volume': '9070900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-11-21': {'1. open': '82.05',
                                        '2. high': '84.92',
                                        '3. low': '82.05',
                                        '4. close': '84.9',
                                        '5. adjusted close': '46.4081182952529',
                                        '6. volume': '12737200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-11-22': {'1. open': '83.95',
                                        '2. high': '85.17',
                                        '3. low': '83.8',
                                        '4. close': '84.43',
                                        '5. adjusted close': '46.1512064507444',
                                        '6. volume': '9053300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-11-25': {'1. open': '84.63',
                                        '2. high': '86.25',
                                        '3. low': '83.52',
                                        '4. close': '86.2',
                                        '5. adjusted close': '47.1187255247444',
                                        '6. volume': '8651200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-11-26': {'1. open': '86.15',
                                        '2. high': '86.15',
                                        '3. low': '84.39',
                                        '4. close': '85.06',
                                        '5. adjusted close': '46.4955776465749',
                                        '6. volume': '8560800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-11-27': {'1. open': '85.9',
                                        '2. high': '88.11',
                                        '3. low': '85.85',
                                        '4. close': '87.7',
                                        '5. adjusted close': '47.9386569433884',
                                        '6. volume': '8209800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-11-29': {'1. open': '87.71',
                                        '2. high': '88.05',
                                        '3. low': '86.76',
                                        '4. close': '86.92',
                                        '5. adjusted close': '47.5122926056935',
                                        '6. volume': '2980700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-12-02': {'1. open': '88.6',
                                        '2. high': '89.46',
                                        '3. low': '86.3',
                                        '4. close': '87.3',
                                        '5. adjusted close': '47.7200085650833',
                                        '6. volume': '9694200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-12-03': {'1. open': '86.72',
                                        '2. high': '87.03',
                                        '3. low': '85.15',
                                        '4. close': '85.21',
                                        '5. adjusted close': '46.5775707884393',
                                        '6. volume': '7027800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-12-04': {'1. open': '83.41',
                                        '2. high': '84.86',
                                        '3. low': '82.82',
                                        '4. close': '83.69',
                                        '5. adjusted close': '45.74670695088',
                                        '6. volume': '10053500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-12-05': {'1. open': '84.9',
                                        '2. high': '84.98',
                                        '3. low': '82.6',
                                        '4. close': '83.06',
                                        '5. adjusted close': '45.4023357550495',
                                        '6. volume': '6900000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-12-06': {'1. open': '81.5',
                                        '2. high': '82.75',
                                        '3. low': '81.07',
                                        '4. close': '82.32',
                                        '5. adjusted close': '44.9978362551851',
                                        '6. volume': '7594800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-12-09': {'1. open': '81.0',
                                        '2. high': '81.33',
                                        '3. low': '79.5',
                                        '4. close': '79.59',
                                        '5. adjusted close': '43.505561073253',
                                        '6. volume': '8841900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-12-10': {'1. open': '78.6',
                                        '2. high': '81.0',
                                        '3. low': '78.6',
                                        '4. close': '80.8',
                                        '5. adjusted close': '44.1669724176258',
                                        '6. volume': '6869800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-12-11': {'1. open': '80.8',
                                        '2. high': '82.48',
                                        '3. low': '79.99',
                                        '4. close': '81.44',
                                        '5. adjusted close': '44.5168098229139',
                                        '6. volume': '6661000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-12-12': {'1. open': '81.25',
                                        '2. high': '81.69',
                                        '3. low': '79.7',
                                        '4. close': '80.17',
                                        '5. adjusted close': '43.8226012217953',
                                        '6. volume': '7208700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-12-13': {'1. open': '79.25',
                                        '2. high': '80.0',
                                        '3. low': '78.27',
                                        '4. close': '80.0',
                                        '5. adjusted close': '43.7296756610157',
                                        '6. volume': '7773800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-12-16': {'1. open': '79.6',
                                        '2. high': '81.79',
                                        '3. low': '79.05',
                                        '4. close': '81.62',
                                        '5. adjusted close': '44.6152015931512',
                                        '6. volume': '8483500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-12-17': {'1. open': '80.6',
                                        '2. high': '81.77',
                                        '3. low': '80.03',
                                        '4. close': '80.31',
                                        '5. adjusted close': '43.8991281542021',
                                        '6. volume': '6167100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-12-18': {'1. open': '79.25',
                                        '2. high': '79.69',
                                        '3. low': '78.24',
                                        '4. close': '79.13',
                                        '5. adjusted close': '43.2541154382021',
                                        '6. volume': '6514900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-12-19': {'1. open': '78.6',
                                        '2. high': '80.34',
                                        '3. low': '78.35',
                                        '4. close': '78.66',
                                        '5. adjusted close': '42.9972035936937',
                                        '6. volume': '7319900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-12-20': {'1. open': '79.4',
                                        '2. high': '80.0',
                                        '3. low': '78.88',
                                        '4. close': '79.79',
                                        '5. adjusted close': '43.6148852624055',
                                        '6. volume': '8053800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-12-23': {'1. open': '79.75',
                                        '2. high': '81.5',
                                        '3. low': '79.44',
                                        '4. close': '80.26',
                                        '5. adjusted close': '43.871797106914',
                                        '6. volume': '5922200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-12-24': {'1. open': '80.2',
                                        '2. high': '81.0',
                                        '3. low': '79.76',
                                        '4. close': '79.76',
                                        '5. adjusted close': '43.5984866340326',
                                        '6. volume': '2420200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-12-26': {'1. open': '79.81',
                                        '2. high': '80.7',
                                        '3. low': '78.26',
                                        '4. close': '78.5',
                                        '5. adjusted close': '42.9097442423716',
                                        '6. volume': '5784300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-12-27': {'1. open': '78.5',
                                        '2. high': '79.18',
                                        '3. low': '76.61',
                                        '4. close': '77.36',
                                        '5. adjusted close': '42.2865963642022',
                                        '6. volume': '6334100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-12-30': {'1. open': '77.0',
                                        '2. high': '77.43',
                                        '3. low': '75.6',
                                        '4. close': '76.25',
                                        '5. adjusted close': '41.6798471144056',
                                        '6. volume': '8066600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2002-12-31': {'1. open': '77.1',
                                        '2. high': '78.46',
                                        '3. low': '77.1',
                                        '4. close': '77.5',
                                        '5. adjusted close': '42.3631232966089',
                                        '6. volume': '7871400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-01-02': {'1. open': '78.8',
                                        '2. high': '80.57',
                                        '3. low': '78.19',
                                        '4. close': '80.57',
                                        '5. adjusted close': '44.0412496001004',
                                        '6. volume': '7864500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-01-03': {'1. open': '80.7',
                                        '2. high': '81.65',
                                        '3. low': '80.21',
                                        '4. close': '81.65',
                                        '5. adjusted close': '44.6316002215241',
                                        '6. volume': '5962300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-01-06': {'1. open': '81.9',
                                        '2. high': '84.8',
                                        '3. low': '81.81',
                                        '4. close': '83.59',
                                        '5. adjusted close': '45.6920448563038',
                                        '6. volume': '7921300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-01-07': {'1. open': '83.95',
                                        '2. high': '86.18',
                                        '3. low': '83.75',
                                        '4. close': '86.0',
                                        '5. adjusted close': '47.0094013355918',
                                        '6. volume': '11906900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-01-08': {'1. open': '85.55',
                                        '2. high': '85.69',
                                        '3. low': '84.07',
                                        '4. close': '84.19',
                                        '5. adjusted close': '46.0200174237614',
                                        '6. volume': '9508800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-01-09': {'1. open': '84.75',
                                        '2. high': '87.02',
                                        '3. low': '84.75',
                                        '4. close': '87.0',
                                        '5. adjusted close': '47.5560222813545',
                                        '6. volume': '10711600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-01-10': {'1. open': '85.85',
                                        '2. high': '88.04',
                                        '3. low': '85.7',
                                        '4. close': '87.68',
                                        '5. adjusted close': '47.9277245244732',
                                        '6. volume': '9955400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-01-13': {'1. open': '88.31',
                                        '2. high': '88.95',
                                        '3. low': '87.35',
                                        '4. close': '87.51',
                                        '5. adjusted close': '47.8347989636935',
                                        '6. volume': '10499000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-01-14': {'1. open': '87.23',
                                        '2. high': '88.59',
                                        '3. low': '87.22',
                                        '4. close': '88.58',
                                        '5. adjusted close': '48.4196833756596',
                                        '6. volume': '7569100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-01-15': {'1. open': '88.58',
                                        '2. high': '88.65',
                                        '3. low': '86.95',
                                        '4. close': '87.59',
                                        '5. adjusted close': '47.8785286393545',
                                        '6. volume': '8146600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-01-16': {'1. open': '87.4',
                                        '2. high': '87.71',
                                        '3. low': '85.38',
                                        '4. close': '86.05',
                                        '5. adjusted close': '47.03673238288',
                                        '6. volume': '9904300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-01-17': {'1. open': '83.74',
                                        '2. high': '83.74',
                                        '3. low': '81.18',
                                        '4. close': '81.3',
                                        '5. adjusted close': '44.4402828905072',
                                        '6. volume': '17331200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-01-21': {'1. open': '81.3',
                                        '2. high': '81.85',
                                        '3. low': '80.5',
                                        '4. close': '80.54',
                                        '5. adjusted close': '44.0248509717275',
                                        '6. volume': '8926900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-01-22': {'1. open': '80.0',
                                        '2. high': '80.77',
                                        '3. low': '79.39',
                                        '4. close': '79.7',
                                        '5. adjusted close': '43.5656893772869',
                                        '6. volume': '9432400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-01-23': {'1. open': '80.15',
                                        '2. high': '81.36',
                                        '3. low': '79.8',
                                        '4. close': '81.05',
                                        '5. adjusted close': '44.3036276540665',
                                        '6. volume': '8371400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-01-24': {'1. open': '80.6',
                                        '2. high': '81.5',
                                        '3. low': '78.82',
                                        '4. close': '78.99',
                                        '5. adjusted close': '43.1775885057953',
                                        '6. volume': '7748000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-01-27': {'1. open': '77.99',
                                        '2. high': '79.5',
                                        '3. low': '77.61',
                                        '4. close': '78.42',
                                        '5. adjusted close': '42.8660145667106',
                                        '6. volume': '9307800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-01-28': {'1. open': '78.5',
                                        '2. high': '80.47',
                                        '3. low': '78.36',
                                        '4. close': '80.11',
                                        '5. adjusted close': '43.7898039650496',
                                        '6. volume': '8017400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-01-29': {'1. open': '79.5',
                                        '2. high': '80.7',
                                        '3. low': '78.57',
                                        '4. close': '80.32',
                                        '5. adjusted close': '43.9045943636597',
                                        '6. volume': '7755000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-01-30': {'1. open': '81.3',
                                        '2. high': '81.3',
                                        '3. low': '78.3',
                                        '4. close': '78.3',
                                        '5. adjusted close': '42.8004200532191',
                                        '6. volume': '7349500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-01-31': {'1. open': '77.7',
                                        '2. high': '78.34',
                                        '3. low': '77.02',
                                        '4. close': '78.2',
                                        '5. adjusted close': '42.7457579586428',
                                        '6. volume': '9744100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-02-03': {'1. open': '78.2',
                                        '2. high': '78.87',
                                        '3. low': '77.75',
                                        '4. close': '78.18',
                                        '5. adjusted close': '42.7348255397276',
                                        '6. volume': '6683500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-02-04': {'1. open': '78.18',
                                        '2. high': '78.18',
                                        '3. low': '76.25',
                                        '4. close': '77.09',
                                        '5. adjusted close': '42.1390087088462',
                                        '6. volume': '7216200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-02-05': {'1. open': '77.85',
                                        '2. high': '78.9',
                                        '3. low': '76.87',
                                        '4. close': '77.26',
                                        '5. adjusted close': '42.2319342696259',
                                        '6. volume': '7427200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-02-06': {'1. open': '77.11',
                                        '2. high': '78.2',
                                        '3. low': '76.51',
                                        '4. close': '77.51',
                                        '5. adjusted close': '42.450582647931',
                                        '6. volume': '7755200',
                                        '7. dividend amount': '0.1500',
                                        '8. split coefficient': '1.0'},
                         '2003-02-07': {'1. open': '77.97',
                                        '2. high': '78.15',
                                        '3. low': '76.61',
                                        '4. close': '77.1',
                                        '5. adjusted close': '42.2260343459615',
                                        '6. volume': '8296400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-02-10': {'1. open': '77.1',
                                        '2. high': '78.02',
                                        '3. low': '76.45',
                                        '4. close': '77.91',
                                        '5. adjusted close': '42.6696541620475',
                                        '6. volume': '7949100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-02-11': {'1. open': '78.3',
                                        '2. high': '78.97',
                                        '3. low': '77.31',
                                        '4. close': '77.39',
                                        '5. adjusted close': '42.384861193696',
                                        '6. volume': '8598200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-02-12': {'1. open': '77.5',
                                        '2. high': '78.09',
                                        '3. low': '76.5',
                                        '4. close': '76.5',
                                        '5. adjusted close': '41.8974270747867',
                                        '6. volume': '5609200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-02-13': {'1. open': '76.1',
                                        '2. high': '76.35',
                                        '3. low': '74.31',
                                        '4. close': '75.86',
                                        '5. adjusted close': '41.5469126522003',
                                        '6. volume': '11218400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-02-14': {'1. open': '76.4',
                                        '2. high': '77.45',
                                        '3. low': '75.35',
                                        '4. close': '77.45',
                                        '5. adjusted close': '42.4177219208135',
                                        '6. volume': '8299500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-02-18': {'1. open': '78.02',
                                        '2. high': '79.5',
                                        '3. low': '77.91',
                                        '4. close': '79.33',
                                        '5. adjusted close': '43.4473580371612',
                                        '6. volume': '7791200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-02-19': {'1. open': '79.08',
                                        '2. high': '79.7',
                                        '3. low': '78.82',
                                        '4. close': '79.51',
                                        '5. adjusted close': '43.5459402185136',
                                        '6. volume': '5440300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-02-20': {'1. open': '79.57',
                                        '2. high': '80.05',
                                        '3. low': '78.71',
                                        '4. close': '79.15',
                                        '5. adjusted close': '43.3487758558088',
                                        '6. volume': '6285100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-02-21': {'1. open': '79.49',
                                        '2. high': '80.0',
                                        '3. low': '78.16',
                                        '4. close': '79.95',
                                        '5. adjusted close': '43.7869188840418',
                                        '6. volume': '7453900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-02-24': {'1. open': '79.7',
                                        '2. high': '79.99',
                                        '3. low': '78.56',
                                        '4. close': '78.56',
                                        '5. adjusted close': '43.0256453724869',
                                        '6. volume': '6874700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-02-25': {'1. open': '77.9',
                                        '2. high': '79.37',
                                        '3. low': '76.9',
                                        '4. close': '79.07',
                                        '5. adjusted close': '43.3049615529854',
                                        '6. volume': '7675900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-02-26': {'1. open': '78.45',
                                        '2. high': '79.05',
                                        '3. low': '77.3',
                                        '4. close': '77.4',
                                        '5. adjusted close': '42.3903379815489',
                                        '6. volume': '8587000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-02-27': {'1. open': '77.9',
                                        '2. high': '78.59',
                                        '3. low': '76.75',
                                        '4. close': '77.28',
                                        '5. adjusted close': '42.324616527314',
                                        '6. volume': '9926500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-02-28': {'1. open': '77.0',
                                        '2. high': '78.47',
                                        '3. low': '77.0',
                                        '4. close': '77.95',
                                        '5. adjusted close': '42.6915613134592',
                                        '6. volume': '6585200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-03-03': {'1. open': '78.9',
                                        '2. high': '79.0',
                                        '3. low': '77.12',
                                        '4. close': '77.33',
                                        '5. adjusted close': '42.3520004665785',
                                        '6. volume': '6618300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-03-04': {'1. open': '77.6',
                                        '2. high': '77.75',
                                        '3. low': '76.53',
                                        '4. close': '76.7',
                                        '5. adjusted close': '42.006962831845',
                                        '6. volume': '5672200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-03-05': {'1. open': '76.7',
                                        '2. high': '77.73',
                                        '3. low': '76.25',
                                        '4. close': '77.73',
                                        '5. adjusted close': '42.5710719806951',
                                        '6. volume': '6658000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-03-06': {'1. open': '77.0',
                                        '2. high': '77.78',
                                        '3. low': '76.7',
                                        '4. close': '77.07',
                                        '5. adjusted close': '42.2096039824028',
                                        '6. volume': '5876300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-03-07': {'1. open': '75.71',
                                        '2. high': '77.99',
                                        '3. low': '75.71',
                                        '4. close': '77.9',
                                        '5. adjusted close': '42.6641773741946',
                                        '6. volume': '8129200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-03-10': {'1. open': '77.45',
                                        '2. high': '77.45',
                                        '3. low': '75.5',
                                        '4. close': '75.7',
                                        '5. adjusted close': '41.4592840465537',
                                        '6. volume': '6641300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-03-11': {'1. open': '75.82',
                                        '2. high': '76.33',
                                        '3. low': '75.2',
                                        '4. close': '75.35',
                                        '5. adjusted close': '41.2675964717017',
                                        '6. volume': '8119200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-03-12': {'1. open': '75.25',
                                        '2. high': '75.63',
                                        '3. low': '73.17',
                                        '4. close': '75.18',
                                        '5. adjusted close': '41.1744910782022',
                                        '6. volume': '12773700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-03-13': {'1. open': '75.99',
                                        '2. high': '78.68',
                                        '3. low': '75.31',
                                        '4. close': '78.45',
                                        '5. adjusted close': '42.9654007061048',
                                        '6. volume': '10452500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-03-14': {'1. open': '78.45',
                                        '2. high': '79.48',
                                        '3. low': '78.11',
                                        '4. close': '79.0',
                                        '5. adjusted close': '43.266624038015',
                                        '6. volume': '10117700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-03-17': {'1. open': '78.0',
                                        '2. high': '82.67',
                                        '3. low': '77.84',
                                        '4. close': '82.46',
                                        '5. adjusted close': '45.161592635123',
                                        '6. volume': '15193000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-03-18': {'1. open': '82.46',
                                        '2. high': '83.5',
                                        '3. low': '81.49',
                                        '4. close': '82.47',
                                        '5. adjusted close': '45.167069422976',
                                        '6. volume': '10795400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-03-19': {'1. open': '82.09',
                                        '2. high': '82.5',
                                        '3. low': '81.08',
                                        '4. close': '82.0',
                                        '5. adjusted close': '44.909660393889',
                                        '6. volume': '10473100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-03-20': {'1. open': '81.71',
                                        '2. high': '82.49',
                                        '3. low': '80.64',
                                        '4. close': '82.2',
                                        '5. adjusted close': '45.0191961509473',
                                        '6. volume': '9046400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-03-21': {'1. open': '82.76',
                                        '2. high': '84.9',
                                        '3. low': '82.76',
                                        '4. close': '84.9',
                                        '5. adjusted close': '46.4979288712339',
                                        '6. volume': '12625400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-03-24': {'1. open': '82.46',
                                        '2. high': '83.35',
                                        '3. low': '82.23',
                                        '4. close': '82.25',
                                        '5. adjusted close': '45.0465800902119',
                                        '6. volume': '9352600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-03-25': {'1. open': '82.0',
                                        '2. high': '84.0',
                                        '3. low': '81.74',
                                        '4. close': '83.45',
                                        '5. adjusted close': '45.7037946325615',
                                        '6. volume': '8777100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-03-26': {'1. open': '83.0',
                                        '2. high': '83.25',
                                        '3. low': '81.18',
                                        '4. close': '81.55',
                                        '5. adjusted close': '44.6632049405079',
                                        '6. volume': '10531600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-03-27': {'1. open': '80.75',
                                        '2. high': '82.33',
                                        '3. low': '80.51',
                                        '4. close': '81.45',
                                        '5. adjusted close': '44.6084370619788',
                                        '6. volume': '7265800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-03-28': {'1. open': '81.05',
                                        '2. high': '81.99',
                                        '3. low': '80.5',
                                        '4. close': '80.85',
                                        '5. adjusted close': '44.279829790804',
                                        '6. volume': '6649200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-03-31': {'1. open': '79.26',
                                        '2. high': '79.61',
                                        '3. low': '78.31',
                                        '4. close': '78.43',
                                        '5. adjusted close': '42.954447130399',
                                        '6. volume': '10169200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-04-01': {'1. open': '78.5',
                                        '2. high': '79.56',
                                        '3. low': '78.12',
                                        '4. close': '78.73',
                                        '5. adjusted close': '43.1187507659864',
                                        '6. volume': '7861400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-04-02': {'1. open': '79.9',
                                        '2. high': '81.97',
                                        '3. low': '79.9',
                                        '4. close': '81.46',
                                        '5. adjusted close': '44.6139138498317',
                                        '6. volume': '9700100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-04-03': {'1. open': '82.32',
                                        '2. high': '83.48',
                                        '3. low': '81.71',
                                        '4. close': '81.91',
                                        '5. adjusted close': '44.8603693032128',
                                        '6. volume': '9623600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-04-04': {'1. open': '82.35',
                                        '2. high': '82.55',
                                        '3. low': '80.04',
                                        '4. close': '80.79',
                                        '5. adjusted close': '44.2469690636865',
                                        '6. volume': '8985000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-04-07': {'1. open': '82.6',
                                        '2. high': '82.9',
                                        '3. low': '80.25',
                                        '4. close': '80.47',
                                        '5. adjusted close': '44.0717118523933',
                                        '6. volume': '8881400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-04-08': {'1. open': '80.62',
                                        '2. high': '80.7',
                                        '3. low': '78.47',
                                        '4. close': '80.07',
                                        '5. adjusted close': '43.8526403382768',
                                        '6. volume': '8057600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-04-09': {'1. open': '79.7',
                                        '2. high': '80.74',
                                        '3. low': '78.63',
                                        '4. close': '78.71',
                                        '5. adjusted close': '43.1077971902806',
                                        '6. volume': '8543200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-04-10': {'1. open': '79.1',
                                        '2. high': '79.25',
                                        '3. low': '78.13',
                                        '4. close': '79.01',
                                        '5. adjusted close': '43.272100825868',
                                        '6. volume': '6880100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-04-11': {'1. open': '80.1',
                                        '2. high': '81.29',
                                        '3. low': '78.45',
                                        '4. close': '78.75',
                                        '5. adjusted close': '43.1297043416922',
                                        '6. volume': '7573500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-04-14': {'1. open': '78.5',
                                        '2. high': '80.07',
                                        '3. low': '78.16',
                                        '4. close': '80.07',
                                        '5. adjusted close': '43.8526403382768',
                                        '6. volume': '9006000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-04-15': {'1. open': '80.07',
                                        '2. high': '82.85',
                                        '3. low': '79.71',
                                        '4. close': '82.79',
                                        '5. adjusted close': '45.3423266342692',
                                        '6. volume': '13613500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-04-16': {'1. open': '83.38',
                                        '2. high': '84.4',
                                        '3. low': '82.74',
                                        '4. close': '82.88',
                                        '5. adjusted close': '45.3916177249454',
                                        '6. volume': '10790700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-04-17': {'1. open': '81.89',
                                        '2. high': '84.4',
                                        '3. low': '81.89',
                                        '4. close': '84.26',
                                        '5. adjusted close': '46.1474144486474',
                                        '6. volume': '8802100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-04-21': {'1. open': '84.4',
                                        '2. high': '84.51',
                                        '3. low': '83.1',
                                        '4. close': '83.36',
                                        '5. adjusted close': '45.6545035418852',
                                        '6. volume': '6703400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-04-22': {'1. open': '83.36',
                                        '2. high': '86.06',
                                        '3. low': '82.6',
                                        '4. close': '85.63',
                                        '5. adjusted close': '46.8977343844966',
                                        '6. volume': '9542600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-04-23': {'1. open': '85.24',
                                        '2. high': '85.97',
                                        '3. low': '84.96',
                                        '4. close': '85.75',
                                        '5. adjusted close': '46.9634558387315',
                                        '6. volume': '7084500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-04-24': {'1. open': '84.65',
                                        '2. high': '85.7',
                                        '3. low': '84.63',
                                        '4. close': '85.2',
                                        '5. adjusted close': '46.6622325068213',
                                        '6. volume': '5943500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-04-25': {'1. open': '85.21',
                                        '2. high': '85.28',
                                        '3. low': '83.86',
                                        '4. close': '83.88',
                                        '5. adjusted close': '45.9392965102367',
                                        '6. volume': '6790700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-04-28': {'1. open': '84.05',
                                        '2. high': '85.5',
                                        '3. low': '83.62',
                                        '4. close': '85.12',
                                        '5. adjusted close': '46.618418203998',
                                        '6. volume': '6363600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-04-29': {'1. open': '85.34',
                                        '2. high': '86.49',
                                        '3. low': '84.97',
                                        '4. close': '85.66',
                                        '5. adjusted close': '46.9141647480553',
                                        '6. volume': '8682900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-04-30': {'1. open': '85.66',
                                        '2. high': '85.67',
                                        '3. low': '84.68',
                                        '4. close': '84.9',
                                        '5. adjusted close': '46.4979288712339',
                                        '6. volume': '8444900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-05-01': {'1. open': '85.3',
                                        '2. high': '86.23',
                                        '3. low': '84.47',
                                        '4. close': '85.89',
                                        '5. adjusted close': '47.0401308686723',
                                        '6. volume': '7485700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-05-02': {'1. open': '84.45',
                                        '2. high': '87.57',
                                        '3. low': '84.45',
                                        '4. close': '87.57',
                                        '5. adjusted close': '47.9602312279617',
                                        '6. volume': '8381900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-05-05': {'1. open': '87.2',
                                        '2. high': '88.0',
                                        '3. low': '86.52',
                                        '4. close': '86.52',
                                        '5. adjusted close': '47.3851685034058',
                                        '6. volume': '7632500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-05-06': {'1. open': '86.3',
                                        '2. high': '88.34',
                                        '3. low': '86.0',
                                        '4. close': '87.51',
                                        '5. adjusted close': '47.9273705008443',
                                        '6. volume': '7459600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-05-07': {'1. open': '86.95',
                                        '2. high': '87.81',
                                        '3. low': '86.5',
                                        '4. close': '86.68',
                                        '5. adjusted close': '47.5604257146991',
                                        '6. volume': '6754600',
                                        '7. dividend amount': '0.1600',
                                        '8. split coefficient': '1.0'},
                         '2003-05-08': {'1. open': '86.37',
                                        '2. high': '86.78',
                                        '3. low': '85.75',
                                        '4. close': '86.05',
                                        '5. adjusted close': '47.2147511853929',
                                        '6. volume': '7188200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-05-09': {'1. open': '86.9',
                                        '2. high': '87.7',
                                        '3. low': '86.4',
                                        '4. close': '87.55',
                                        '5. adjusted close': '48.037785778979',
                                        '6. volume': '6222600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-05-12': {'1. open': '87.55',
                                        '2. high': '89.26',
                                        '3. low': '87.1',
                                        '4. close': '89.0',
                                        '5. adjusted close': '48.8333858861123',
                                        '6. volume': '8445700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-05-13': {'1. open': '88.78',
                                        '2. high': '90.1',
                                        '3. low': '88.56',
                                        '4. close': '89.98',
                                        '5. adjusted close': '49.3711018205886',
                                        '6. volume': '8668300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-05-14': {'1. open': '90.0',
                                        '2. high': '90.4',
                                        '3. low': '88.3',
                                        '4. close': '88.7',
                                        '5. adjusted close': '48.6687789673951',
                                        '6. volume': '7752200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-05-15': {'1. open': '89.5',
                                        '2. high': '89.96',
                                        '3. low': '89.0',
                                        '4. close': '89.9',
                                        '5. adjusted close': '49.327206642264',
                                        '6. volume': '7102900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-05-16': {'1. open': '89.67',
                                        '2. high': '89.89',
                                        '3. low': '88.95',
                                        '4. close': '88.99',
                                        '5. adjusted close': '48.8278989888218',
                                        '6. volume': '6831600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-05-19': {'1. open': '88.05',
                                        '2. high': '88.47',
                                        '3. low': '86.41',
                                        '4. close': '86.45',
                                        '5. adjusted close': '47.4342270770159',
                                        '6. volume': '7298400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-05-20': {'1. open': '86.58',
                                        '2. high': '87.24',
                                        '3. low': '84.89',
                                        '4. close': '85.77',
                                        '5. adjusted close': '47.0611180612568',
                                        '6. volume': '7331900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-05-21': {'1. open': '85.77',
                                        '2. high': '86.18',
                                        '3. low': '85.08',
                                        '4. close': '86.18',
                                        '5. adjusted close': '47.2860808501704',
                                        '6. volume': '6741000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-05-22': {'1. open': '86.25',
                                        '2. high': '86.8',
                                        '3. low': '85.8',
                                        '4. close': '86.08',
                                        '5. adjusted close': '47.2312118772646',
                                        '6. volume': '6277300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-05-23': {'1. open': '85.75',
                                        '2. high': '85.95',
                                        '3. low': '85.1',
                                        '4. close': '85.26',
                                        '5. adjusted close': '46.7812862994375',
                                        '6. volume': '5187200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-05-27': {'1. open': '84.51',
                                        '2. high': '87.9',
                                        '3. low': '84.51',
                                        '4. close': '87.69',
                                        '5. adjusted close': '48.1146023410471',
                                        '6. volume': '7163400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-05-28': {'1. open': '87.6',
                                        '2. high': '88.7',
                                        '3. low': '87.4',
                                        '4. close': '87.57',
                                        '5. adjusted close': '48.0487595735602',
                                        '6. volume': '6539900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-05-29': {'1. open': '87.57',
                                        '2. high': '88.59',
                                        '3. low': '87.2',
                                        '4. close': '87.36',
                                        '5. adjusted close': '47.9335347304581',
                                        '6. volume': '6898900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-05-30': {'1. open': '87.45',
                                        '2. high': '88.68',
                                        '3. low': '87.45',
                                        '4. close': '88.04',
                                        '5. adjusted close': '48.3066437462172',
                                        '6. volume': '6184200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-06-02': {'1. open': '89.0',
                                        '2. high': '89.08',
                                        '3. low': '87.25',
                                        '4. close': '87.33',
                                        '5. adjusted close': '47.9170740385864',
                                        '6. volume': '7697200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-06-03': {'1. open': '84.32',
                                        '2. high': '85.24',
                                        '3. low': '83.24',
                                        '4. close': '83.82',
                                        '5. adjusted close': '45.9911730895948',
                                        '6. volume': '21106600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-06-04': {'1. open': '84.0',
                                        '2. high': '84.96',
                                        '3. low': '83.83',
                                        '4. close': '84.25',
                                        '5. adjusted close': '46.2271096730895',
                                        '6. volume': '10734400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-06-05': {'1. open': '84.0',
                                        '2. high': '84.25',
                                        '3. low': '81.75',
                                        '4. close': '81.9',
                                        '5. adjusted close': '44.9376888098045',
                                        '6. volume': '15256300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-06-06': {'1. open': '82.25',
                                        '2. high': '83.23',
                                        '3. low': '79.84',
                                        '4. close': '80.05',
                                        '5. adjusted close': '43.9226128110482',
                                        '6. volume': '15160900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-06-09': {'1. open': '80.0',
                                        '2. high': '82.0',
                                        '3. low': '79.81',
                                        '4. close': '82.0',
                                        '5. adjusted close': '44.9925577827102',
                                        '6. volume': '9756300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-06-10': {'1. open': '82.35',
                                        '2. high': '82.92',
                                        '3. low': '81.21',
                                        '4. close': '81.71',
                                        '5. adjusted close': '44.8334377612836',
                                        '6. volume': '8896000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-06-11': {'1. open': '82.75',
                                        '2. high': '84.15',
                                        '3. low': '82.29',
                                        '4. close': '83.97',
                                        '5. adjusted close': '46.0734765489534',
                                        '6. volume': '9815800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-06-12': {'1. open': '84.8',
                                        '2. high': '84.98',
                                        '3. low': '83.55',
                                        '4. close': '83.95',
                                        '5. adjusted close': '46.0625027543723',
                                        '6. volume': '7072400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-06-13': {'1. open': '84.15',
                                        '2. high': '84.29',
                                        '3. low': '82.51',
                                        '4. close': '82.75',
                                        '5. adjusted close': '45.4040750795033',
                                        '6. volume': '5727500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-06-16': {'1. open': '83.1',
                                        '2. high': '84.55',
                                        '3. low': '82.55',
                                        '4. close': '84.5',
                                        '5. adjusted close': '46.3642821053538',
                                        '6. volume': '6492100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-06-17': {'1. open': '84.95',
                                        '2. high': '84.95',
                                        '3. low': '83.8',
                                        '4. close': '84.3',
                                        '5. adjusted close': '46.2545441595424',
                                        '6. volume': '5873700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-06-18': {'1. open': '84.15',
                                        '2. high': '84.99',
                                        '3. low': '83.22',
                                        '4. close': '84.7',
                                        '5. adjusted close': '46.4740200511653',
                                        '6. volume': '5941400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-06-19': {'1. open': '84.95',
                                        '2. high': '85.29',
                                        '3. low': '84.5',
                                        '4. close': '84.55',
                                        '5. adjusted close': '46.3917165918067',
                                        '6. volume': '7277100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-06-20': {'1. open': '85.0',
                                        '2. high': '85.24',
                                        '3. low': '84.69',
                                        '4. close': '84.92',
                                        '5. adjusted close': '46.594731791558',
                                        '6. volume': '11900000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-06-23': {'1. open': '84.79',
                                        '2. high': '84.79',
                                        '3. low': '82.97',
                                        '4. close': '83.18',
                                        '5. adjusted close': '45.640011662998',
                                        '6. volume': '6311600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-06-24': {'1. open': '82.95',
                                        '2. high': '84.18',
                                        '3. low': '82.85',
                                        '4. close': '83.63',
                                        '5. adjusted close': '45.8869220410739',
                                        '6. volume': '5062800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-06-25': {'1. open': '83.55',
                                        '2. high': '84.16',
                                        '3. low': '82.09',
                                        '4. close': '82.49',
                                        '5. adjusted close': '45.2614157499484',
                                        '6. volume': '5548000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-06-26': {'1. open': '83.7',
                                        '2. high': '84.38',
                                        '3. low': '82.82',
                                        '4. close': '84.35',
                                        '5. adjusted close': '46.2819786459952',
                                        '6. volume': '6374400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-06-27': {'1. open': '84.15',
                                        '2. high': '84.65',
                                        '3. low': '83.22',
                                        '4. close': '83.42',
                                        '5. adjusted close': '45.7716971979718',
                                        '6. volume': '4532900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-06-30': {'1. open': '83.9',
                                        '2. high': '84.2',
                                        '3. low': '82.5',
                                        '4. close': '82.5',
                                        '5. adjusted close': '45.266902647239',
                                        '6. volume': '7950900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-07-01': {'1. open': '81.4',
                                        '2. high': '83.66',
                                        '3. low': '81.4',
                                        '4. close': '83.59',
                                        '5. adjusted close': '45.8649744519116',
                                        '6. volume': '5785800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-07-02': {'1. open': '83.95',
                                        '2. high': '84.89',
                                        '3. low': '83.75',
                                        '4. close': '84.74',
                                        '5. adjusted close': '46.4959676403276',
                                        '6. volume': '6009700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-07-03': {'1. open': '84.25',
                                        '2. high': '84.69',
                                        '3. low': '83.48',
                                        '4. close': '83.95',
                                        '5. adjusted close': '46.0625027543723',
                                        '6. volume': '3009500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-07-07': {'1. open': '84.8',
                                        '2. high': '86.45',
                                        '3. low': '84.74',
                                        '4. close': '86.09',
                                        '5. adjusted close': '47.2366987745552',
                                        '6. volume': '7614900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-07-08': {'1. open': '86.09',
                                        '2. high': '86.75',
                                        '3. low': '85.19',
                                        '4. close': '86.25',
                                        '5. adjusted close': '47.3244891312044',
                                        '6. volume': '5873900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-07-09': {'1. open': '86.1',
                                        '2. high': '86.35',
                                        '3. low': '84.85',
                                        '4. close': '85.47',
                                        '5. adjusted close': '46.8965111425396',
                                        '6. volume': '6709700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-07-10': {'1. open': '85.0',
                                        '2. high': '85.22',
                                        '3. low': '83.47',
                                        '4. close': '84.03',
                                        '5. adjusted close': '46.1063979326969',
                                        '6. volume': '7509200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-07-11': {'1. open': '84.1',
                                        '2. high': '85.28',
                                        '3. low': '83.7',
                                        '4. close': '84.89',
                                        '5. adjusted close': '46.5782710996862',
                                        '6. volume': '4534700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-07-14': {'1. open': '86.0',
                                        '2. high': '86.58',
                                        '3. low': '85.42',
                                        '4. close': '85.42',
                                        '5. adjusted close': '46.8690766560867',
                                        '6. volume': '6455200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-07-15': {'1. open': '86.15',
                                        '2. high': '87.0',
                                        '3. low': '85.82',
                                        '4. close': '86.44',
                                        '5. adjusted close': '47.4287401797253',
                                        '6. volume': '7910400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-07-16': {'1. open': '87.0',
                                        '2. high': '87.03',
                                        '3. low': '85.85',
                                        '4. close': '86.74',
                                        '5. adjusted close': '47.5933470984425',
                                        '6. volume': '8837600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-07-17': {'1. open': '82.7',
                                        '2. high': '83.94',
                                        '3. low': '82.5',
                                        '4. close': '83.33',
                                        '5. adjusted close': '45.7223151223566',
                                        '6. volume': '13515700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-07-18': {'1. open': '83.85',
                                        '2. high': '84.02',
                                        '3. low': '83.21',
                                        '4. close': '83.72',
                                        '5. adjusted close': '45.936304116689',
                                        '6. volume': '8567200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-07-21': {'1. open': '83.2',
                                        '2. high': '83.43',
                                        '3. low': '82.21',
                                        '4. close': '82.5',
                                        '5. adjusted close': '45.266902647239',
                                        '6. volume': '7036100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-07-22': {'1. open': '82.5',
                                        '2. high': '83.26',
                                        '3. low': '81.52',
                                        '4. close': '81.85',
                                        '5. adjusted close': '44.9102543233516',
                                        '6. volume': '8744300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-07-23': {'1. open': '82.0',
                                        '2. high': '82.77',
                                        '3. low': '81.73',
                                        '4. close': '82.3',
                                        '5. adjusted close': '45.1571647014275',
                                        '6. volume': '5326800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-07-24': {'1. open': '82.95',
                                        '2. high': '82.99',
                                        '3. low': '81.51',
                                        '4. close': '81.51',
                                        '5. adjusted close': '44.7236998154721',
                                        '6. volume': '5859100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-07-25': {'1. open': '81.6',
                                        '2. high': '83.74',
                                        '3. low': '81.57',
                                        '4. close': '83.55',
                                        '5. adjusted close': '45.8430268627493',
                                        '6. volume': '6204700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-07-28': {'1. open': '83.67',
                                        '2. high': '83.7',
                                        '3. low': '82.04',
                                        '4. close': '82.54',
                                        '5. adjusted close': '45.2888502364013',
                                        '6. volume': '6423500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-07-29': {'1. open': '82.55',
                                        '2. high': '82.88',
                                        '3. low': '81.6',
                                        '4. close': '81.8',
                                        '5. adjusted close': '44.8828198368988',
                                        '6. volume': '7282700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-07-30': {'1. open': '82.45',
                                        '2. high': '82.45',
                                        '3. low': '80.58',
                                        '4. close': '80.96',
                                        '5. adjusted close': '44.4219204644905',
                                        '6. volume': '6654600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-07-31': {'1. open': '81.8',
                                        '2. high': '82.54',
                                        '3. low': '81.1',
                                        '4. close': '81.25',
                                        '5. adjusted close': '44.5810404859172',
                                        '6. volume': '8050300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-08-01': {'1. open': '81.15',
                                        '2. high': '81.27',
                                        '3. low': '80.05',
                                        '4. close': '81.27',
                                        '5. adjusted close': '44.5920142804983',
                                        '6. volume': '6475400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-08-04': {'1. open': '80.75',
                                        '2. high': '81.36',
                                        '3. low': '80.06',
                                        '4. close': '81.13',
                                        '5. adjusted close': '44.5151977184303',
                                        '6. volume': '5888000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-08-05': {'1. open': '81.13',
                                        '2. high': '81.33',
                                        '3. low': '79.8',
                                        '4. close': '79.85',
                                        '5. adjusted close': '43.8128748652367',
                                        '6. volume': '7018100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-08-06': {'1. open': '79.7',
                                        '2. high': '80.68',
                                        '3. low': '78.73',
                                        '4. close': '79.75',
                                        '5. adjusted close': '43.8457962489802',
                                        '6. volume': '7472200',
                                        '7. dividend amount': '0.1600',
                                        '8. split coefficient': '1.0'},
                         '2003-08-07': {'1. open': '79.69',
                                        '2. high': '80.82',
                                        '3. low': '79.38',
                                        '4. close': '80.69',
                                        '5. adjusted close': '44.3625993646422',
                                        '6. volume': '5298500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-08-08': {'1. open': '81.05',
                                        '2. high': '81.27',
                                        '3. low': '80.35',
                                        '4. close': '80.88',
                                        '5. adjusted close': '44.4670595688717',
                                        '6. volume': '4613800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-08-11': {'1. open': '80.87',
                                        '2. high': '81.5',
                                        '3. low': '80.28',
                                        '4. close': '81.02',
                                        '5. adjusted close': '44.5440302456724',
                                        '6. volume': '4261200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-08-12': {'1. open': '81.45',
                                        '2. high': '81.54',
                                        '3. low': '80.65',
                                        '4. close': '81.51',
                                        '5. adjusted close': '44.8134276144749',
                                        '6. volume': '4634200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-08-13': {'1. open': '81.65',
                                        '2. high': '82.19',
                                        '3. low': '80.58',
                                        '4. close': '81.2',
                                        '5. adjusted close': '44.6429925444162',
                                        '6. volume': '5138400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-08-14': {'1. open': '81.0',
                                        '2. high': '81.75',
                                        '3. low': '80.69',
                                        '4. close': '81.56',
                                        '5. adjusted close': '44.8409171419038',
                                        '6. volume': '4562700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-08-15': {'1. open': '81.8',
                                        '2. high': '81.98',
                                        '3. low': '81.2',
                                        '4. close': '81.79',
                                        '5. adjusted close': '44.9673689680764',
                                        '6. volume': '3623600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-08-18': {'1. open': '82.05',
                                        '2. high': '83.68',
                                        '3. low': '81.9',
                                        '4. close': '83.52',
                                        '5. adjusted close': '45.9185066171138',
                                        '6. volume': '6847200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-08-19': {'1. open': '83.1',
                                        '2. high': '83.81',
                                        '3. low': '82.56',
                                        '4. close': '82.85',
                                        '5. adjusted close': '45.5501469495675',
                                        '6. volume': '6318300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-08-20': {'1. open': '82.0',
                                        '2. high': '83.31',
                                        '3. low': '82.0',
                                        '4. close': '83.05',
                                        '5. adjusted close': '45.6601050592828',
                                        '6. volume': '4829900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-08-21': {'1. open': '83.39',
                                        '2. high': '83.85',
                                        '3. low': '82.85',
                                        '4. close': '82.85',
                                        '5. adjusted close': '45.5501469495675',
                                        '6. volume': '5185200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-08-22': {'1. open': '84.25',
                                        '2. high': '84.72',
                                        '3. low': '82.96',
                                        '4. close': '82.97',
                                        '5. adjusted close': '45.6161218153967',
                                        '6. volume': '7434900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-08-25': {'1. open': '82.85',
                                        '2. high': '83.03',
                                        '3. low': '81.75',
                                        '4. close': '81.96',
                                        '5. adjusted close': '45.0608333613344',
                                        '6. volume': '5150900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-08-26': {'1. open': '81.65',
                                        '2. high': '82.54',
                                        '3. low': '81.27',
                                        '4. close': '82.5',
                                        '5. adjusted close': '45.3577202575657',
                                        '6. volume': '5569600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-08-27': {'1. open': '82.0',
                                        '2. high': '82.53',
                                        '3. low': '81.9',
                                        '4. close': '82.0',
                                        '5. adjusted close': '45.0828249832774',
                                        '6. volume': '3834100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-08-28': {'1. open': '82.0',
                                        '2. high': '82.34',
                                        '3. low': '81.27',
                                        '4. close': '81.9',
                                        '5. adjusted close': '45.0278459284198',
                                        '6. volume': '5516300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-08-29': {'1. open': '81.95',
                                        '2. high': '82.11',
                                        '3. low': '81.56',
                                        '4. close': '82.01',
                                        '5. adjusted close': '45.0883228887632',
                                        '6. volume': '4222700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-09-02': {'1. open': '82.4',
                                        '2. high': '85.96',
                                        '3. low': '82.3',
                                        '4. close': '85.76',
                                        '5. adjusted close': '47.1500374459253',
                                        '6. volume': '12406400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-09-03': {'1. open': '86.24',
                                        '2. high': '87.3',
                                        '3. low': '86.0',
                                        '4. close': '86.33',
                                        '5. adjusted close': '47.4634180586139',
                                        '6. volume': '10835700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-09-04': {'1. open': '86.33',
                                        '2. high': '88.29',
                                        '3. low': '85.69',
                                        '4. close': '87.91',
                                        '5. adjusted close': '48.3320871253649',
                                        '6. volume': '9889100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-09-05': {'1. open': '87.0',
                                        '2. high': '88.26',
                                        '3. low': '86.75',
                                        '4. close': '86.95',
                                        '5. adjusted close': '47.8042881987314',
                                        '6. volume': '7896600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-09-08': {'1. open': '88.45',
                                        '2. high': '89.66',
                                        '3. low': '88.35',
                                        '4. close': '89.1',
                                        '5. adjusted close': '48.986337878171',
                                        '6. volume': '9213400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-09-09': {'1. open': '89.2',
                                        '2. high': '89.97',
                                        '3. low': '88.93',
                                        '4. close': '89.42',
                                        '5. adjusted close': '49.1622708537155',
                                        '6. volume': '8102500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-09-10': {'1. open': '88.99',
                                        '2. high': '89.0',
                                        '3. low': '87.61',
                                        '4. close': '87.84',
                                        '5. adjusted close': '48.2936017869645',
                                        '6. volume': '7322600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-09-11': {'1. open': '86.75',
                                        '2. high': '88.42',
                                        '3. low': '86.4',
                                        '4. close': '87.92',
                                        '5. adjusted close': '48.3375850308506',
                                        '6. volume': '9753500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-09-12': {'1. open': '87.6',
                                        '2. high': '89.01',
                                        '3. low': '87.2',
                                        '4. close': '88.7',
                                        '5. adjusted close': '48.7664216587403',
                                        '6. volume': '7209200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-09-15': {'1. open': '89.7',
                                        '2. high': '89.96',
                                        '3. low': '88.39',
                                        '4. close': '88.49',
                                        '5. adjusted close': '48.6509656435393',
                                        '6. volume': '7305400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-09-16': {'1. open': '88.49',
                                        '2. high': '90.41',
                                        '3. low': '88.49',
                                        '4. close': '90.29',
                                        '5. adjusted close': '49.6405886309771',
                                        '6. volume': '7896100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-09-17': {'1. open': '90.4',
                                        '2. high': '91.94',
                                        '3. low': '90.2',
                                        '4. close': '90.63',
                                        '5. adjusted close': '49.8275174174931',
                                        '6. volume': '9086600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-09-18': {'1. open': '90.63',
                                        '2. high': '92.43',
                                        '3. low': '90.46',
                                        '4. close': '92.0',
                                        '5. adjusted close': '50.580730469043',
                                        '6. volume': '8338700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-09-19': {'1. open': '92.45',
                                        '2. high': '93.47',
                                        '3. low': '91.8',
                                        '4. close': '93.28',
                                        '5. adjusted close': '51.284462371221',
                                        '6. volume': '9412500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-09-22': {'1. open': '92.24',
                                        '2. high': '92.24',
                                        '3. low': '90.9',
                                        '4. close': '91.39',
                                        '5. adjusted close': '50.2453582344113',
                                        '6. volume': '7302600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-09-23': {'1. open': '91.5',
                                        '2. high': '92.09',
                                        '3. low': '90.56',
                                        '4. close': '91.34',
                                        '5. adjusted close': '50.2178687069825',
                                        '6. volume': '7935200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-09-24': {'1. open': '91.08',
                                        '2. high': '91.82',
                                        '3. low': '89.33',
                                        '4. close': '89.4',
                                        '5. adjusted close': '49.1512750427439',
                                        '6. volume': '7575800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-09-25': {'1. open': '89.4',
                                        '2. high': '90.97',
                                        '3. low': '89.2',
                                        '4. close': '89.41',
                                        '5. adjusted close': '49.1567729482297',
                                        '6. volume': '6585500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-09-26': {'1. open': '89.41',
                                        '2. high': '90.14',
                                        '3. low': '89.0',
                                        '4. close': '89.05',
                                        '5. adjusted close': '48.9588483507421',
                                        '6. volume': '5095800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-09-29': {'1. open': '89.25',
                                        '2. high': '90.18',
                                        '3. low': '89.07',
                                        '4. close': '89.45',
                                        '5. adjusted close': '49.1787645701728',
                                        '6. volume': '5723200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-09-30': {'1. open': '89.2',
                                        '2. high': '89.25',
                                        '3. low': '87.9',
                                        '4. close': '88.33',
                                        '5. adjusted close': '48.562999155767',
                                        '6. volume': '7056700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-10-01': {'1. open': '88.75',
                                        '2. high': '90.6',
                                        '3. low': '88.7',
                                        '4. close': '90.35',
                                        '5. adjusted close': '49.6735760638917',
                                        '6. volume': '7925200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-10-02': {'1. open': '89.55',
                                        '2. high': '90.45',
                                        '3. low': '89.22',
                                        '4. close': '90.08',
                                        '5. adjusted close': '49.525132615776',
                                        '6. volume': '7428300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-10-03': {'1. open': '91.0',
                                        '2. high': '91.95',
                                        '3. low': '90.57',
                                        '4. close': '90.64',
                                        '5. adjusted close': '49.8330153229789',
                                        '6. volume': '7479300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-10-06': {'1. open': '90.74',
                                        '2. high': '91.76',
                                        '3. low': '90.51',
                                        '4. close': '91.18',
                                        '5. adjusted close': '50.1299022192102',
                                        '6. volume': '3845400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-10-07': {'1. open': '90.5',
                                        '2. high': '91.7',
                                        '3. low': '90.4',
                                        '4. close': '91.7',
                                        '5. adjusted close': '50.41579330447',
                                        '6. volume': '5369800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-10-08': {'1. open': '92.0',
                                        '2. high': '92.87',
                                        '3. low': '91.95',
                                        '4. close': '92.66',
                                        '5. adjusted close': '50.9435922311035',
                                        '6. volume': '6418900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-10-09': {'1. open': '93.3',
                                        '2. high': '93.6',
                                        '3. low': '92.2',
                                        '4. close': '92.45',
                                        '5. adjusted close': '50.8281362159024',
                                        '6. volume': '7593000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-10-10': {'1. open': '92.4',
                                        '2. high': '93.18',
                                        '3. low': '92.36',
                                        '4. close': '92.67',
                                        '5. adjusted close': '50.9490901365893',
                                        '6. volume': '4500500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-10-13': {'1. open': '93.1',
                                        '2. high': '93.54',
                                        '3. low': '92.58',
                                        '4. close': '93.2',
                                        '5. adjusted close': '51.2404791273348',
                                        '6. volume': '4839200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-10-14': {'1. open': '92.65',
                                        '2. high': '92.95',
                                        '3. low': '92.32',
                                        '4. close': '92.72',
                                        '5. adjusted close': '50.9765796640181',
                                        '6. volume': '4699500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-10-15': {'1. open': '93.9',
                                        '2. high': '94.54',
                                        '3. low': '92.74',
                                        '4. close': '92.74',
                                        '5. adjusted close': '50.9875754749896',
                                        '6. volume': '11558700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-10-16': {'1. open': '89.27',
                                        '2. high': '89.7',
                                        '3. low': '88.66',
                                        '4. close': '89.28',
                                        '5. adjusted close': '49.0853001769147',
                                        '6. volume': '16994000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-10-17': {'1. open': '89.28',
                                        '2. high': '89.68',
                                        '3. low': '88.81',
                                        '4. close': '89.23',
                                        '5. adjusted close': '49.0578106494859',
                                        '6. volume': '9506200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-10-20': {'1. open': '89.35',
                                        '2. high': '89.4',
                                        '3. low': '88.86',
                                        '4. close': '89.0',
                                        '5. adjusted close': '48.9313588233133',
                                        '6. volume': '6971300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-10-21': {'1. open': '89.25',
                                        '2. high': '89.34',
                                        '3. low': '88.7',
                                        '4. close': '88.93',
                                        '5. adjusted close': '48.892873484913',
                                        '6. volume': '5287100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-10-22': {'1. open': '88.3',
                                        '2. high': '89.01',
                                        '3. low': '87.9',
                                        '4. close': '88.46',
                                        '5. adjusted close': '48.634471927082',
                                        '6. volume': '5600100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-10-23': {'1. open': '87.6',
                                        '2. high': '88.4',
                                        '3. low': '87.53',
                                        '4. close': '88.15',
                                        '5. adjusted close': '48.4640368570232',
                                        '6. volume': '6046400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-10-24': {'1. open': '88.15',
                                        '2. high': '88.64',
                                        '3. low': '87.72',
                                        '4. close': '88.42',
                                        '5. adjusted close': '48.6124803051389',
                                        '6. volume': '5471700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-10-27': {'1. open': '88.8',
                                        '2. high': '89.1',
                                        '3. low': '88.05',
                                        '4. close': '88.52',
                                        '5. adjusted close': '48.6674593599966',
                                        '6. volume': '5099200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-10-28': {'1. open': '89.05',
                                        '2. high': '89.9',
                                        '3. low': '88.52',
                                        '4. close': '89.9',
                                        '5. adjusted close': '49.4261703170322',
                                        '6. volume': '6959000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-10-29': {'1. open': '89.6',
                                        '2. high': '89.94',
                                        '3. low': '89.15',
                                        '4. close': '89.34',
                                        '5. adjusted close': '49.1182876098293',
                                        '6. volume': '5180700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-10-30': {'1. open': '90.0',
                                        '2. high': '90.17',
                                        '3. low': '89.06',
                                        '4. close': '89.12',
                                        '5. adjusted close': '48.9973336891425',
                                        '6. volume': '6535700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-10-31': {'1. open': '90.71',
                                        '2. high': '90.71',
                                        '3. low': '89.2',
                                        '4. close': '89.48',
                                        '5. adjusted close': '49.1952582866301',
                                        '6. volume': '4836200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-11-03': {'1. open': '89.9',
                                        '2. high': '90.84',
                                        '3. low': '89.48',
                                        '4. close': '89.68',
                                        '5. adjusted close': '49.3052163963454',
                                        '6. volume': '5825200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-11-04': {'1. open': '89.68',
                                        '2. high': '89.8',
                                        '3. low': '88.86',
                                        '4. close': '89.14',
                                        '5. adjusted close': '49.008329500114',
                                        '6. volume': '5146100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-11-05': {'1. open': '88.52',
                                        '2. high': '88.88',
                                        '3. low': '88.0',
                                        '4. close': '88.49',
                                        '5. adjusted close': '48.6509656435393',
                                        '6. volume': '6296300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-11-06': {'1. open': '88.33',
                                        '2. high': '89.59',
                                        '3. low': '87.72',
                                        '4. close': '89.34',
                                        '5. adjusted close': '49.2062540976016',
                                        '6. volume': '5668600',
                                        '7. dividend amount': '0.1600',
                                        '8. split coefficient': '1.0'},
                         '2003-11-07': {'1. open': '89.4',
                                        '2. high': '89.6',
                                        '3. low': '88.26',
                                        '4. close': '88.26',
                                        '5. adjusted close': '48.6114169090476',
                                        '6. volume': '5543500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-11-10': {'1. open': '89.55',
                                        '2. high': '90.47',
                                        '3. low': '89.55',
                                        '4. close': '89.95',
                                        '5. adjusted close': '49.5422269540997',
                                        '6. volume': '8349700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-11-11': {'1. open': '90.0',
                                        '2. high': '90.03',
                                        '3. low': '88.89',
                                        '4. close': '89.36',
                                        '5. adjusted close': '49.2172696010933',
                                        '6. volume': '4841200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-11-12': {'1. open': '89.45',
                                        '2. high': '91.16',
                                        '3. low': '89.31',
                                        '4. close': '90.69',
                                        '5. adjusted close': '49.949800583294',
                                        '6. volume': '5901700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-11-13': {'1. open': '90.4',
                                        '2. high': '91.48',
                                        '3. low': '90.16',
                                        '4. close': '91.09',
                                        '5. adjusted close': '50.1701106531288',
                                        '6. volume': '5277900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-11-14': {'1. open': '91.02',
                                        '2. high': '91.42',
                                        '3. low': '89.81',
                                        '4. close': '90.25',
                                        '5. adjusted close': '49.7074595064758',
                                        '6. volume': '4510200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-11-17': {'1. open': '89.9',
                                        '2. high': '90.05',
                                        '3. low': '89.03',
                                        '4. close': '89.8',
                                        '5. adjusted close': '49.4596106779116',
                                        '6. volume': '4748200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-11-18': {'1. open': '89.92',
                                        '2. high': '90.18',
                                        '3. low': '88.9',
                                        '4. close': '88.95',
                                        '5. adjusted close': '48.9914517795127',
                                        '6. volume': '5284300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-11-19': {'1. open': '88.32',
                                        '2. high': '89.83',
                                        '3. low': '88.32',
                                        '4. close': '89.4',
                                        '5. adjusted close': '49.2393006080768',
                                        '6. volume': '4156600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-11-20': {'1. open': '89.3',
                                        '2. high': '89.79',
                                        '3. low': '88.38',
                                        '4. close': '88.39',
                                        '5. adjusted close': '48.6830176817439',
                                        '6. volume': '5111000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-11-21': {'1. open': '88.4',
                                        '2. high': '88.85',
                                        '3. low': '88.23',
                                        '4. close': '88.63',
                                        '5. adjusted close': '48.8152037236448',
                                        '6. volume': '5935400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-11-24': {'1. open': '89.03',
                                        '2. high': '89.74',
                                        '3. low': '88.95',
                                        '4. close': '89.66',
                                        '5. adjusted close': '49.3825021534694',
                                        '6. volume': '4722200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-11-25': {'1. open': '89.66',
                                        '2. high': '89.85',
                                        '3. low': '89.27',
                                        '4. close': '89.43',
                                        '5. adjusted close': '49.2558238633144',
                                        '6. volume': '4305700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-11-26': {'1. open': '89.79',
                                        '2. high': '90.09',
                                        '3. low': '89.11',
                                        '4. close': '89.91',
                                        '5. adjusted close': '49.5201959471162',
                                        '6. volume': '4146800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-11-28': {'1. open': '89.9',
                                        '2. high': '90.68',
                                        '3. low': '89.62',
                                        '4. close': '90.54',
                                        '5. adjusted close': '49.867184307106',
                                        '6. volume': '2195500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-12-01': {'1. open': '90.9',
                                        '2. high': '91.36',
                                        '3. low': '90.48',
                                        '4. close': '91.01',
                                        '5. adjusted close': '50.1260486391619',
                                        '6. volume': '5234900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-12-02': {'1. open': '90.57',
                                        '2. high': '91.48',
                                        '3. low': '90.52',
                                        '4. close': '90.75',
                                        '5. adjusted close': '49.9828470937692',
                                        '6. volume': '5091800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-12-03': {'1. open': '91.15',
                                        '2. high': '91.44',
                                        '3. low': '90.3',
                                        '4. close': '90.3',
                                        '5. adjusted close': '49.7349982652051',
                                        '6. volume': '6169800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-12-04': {'1. open': '90.05',
                                        '2. high': '91.44',
                                        '3. low': '90.03',
                                        '4. close': '91.42',
                                        '5. adjusted close': '50.3518664607425',
                                        '6. volume': '5360400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-12-05': {'1. open': '91.3',
                                        '2. high': '91.3',
                                        '3. low': '90.5',
                                        '4. close': '90.64',
                                        '5. adjusted close': '49.9222618245647',
                                        '6. volume': '5878400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-12-08': {'1. open': '90.52',
                                        '2. high': '91.47',
                                        '3. low': '90.52',
                                        '4. close': '91.2',
                                        '5. adjusted close': '50.2306959223334',
                                        '6. volume': '5342000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-12-09': {'1. open': '91.15',
                                        '2. high': '92.16',
                                        '3. low': '90.61',
                                        '4. close': '90.63',
                                        '5. adjusted close': '49.9167540728188',
                                        '6. volume': '6971500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-12-10': {'1. open': '90.69',
                                        '2. high': '92.74',
                                        '3. low': '90.65',
                                        '4. close': '91.73',
                                        '5. adjusted close': '50.5226067648645',
                                        '6. volume': '7138000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-12-11': {'1. open': '91.96',
                                        '2. high': '92.97',
                                        '3. low': '91.92',
                                        '4. close': '92.4',
                                        '5. adjusted close': '50.8916261318378',
                                        '6. volume': '6412100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-12-12': {'1. open': '92.7',
                                        '2. high': '93.16',
                                        '3. low': '92.24',
                                        '4. close': '92.71',
                                        '5. adjusted close': '51.0623664359597',
                                        '6. volume': '5079800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-12-15': {'1. open': '93.43',
                                        '2. high': '93.97',
                                        '3. low': '92.08',
                                        '4. close': '92.11',
                                        '5. adjusted close': '50.7319013312075',
                                        '6. volume': '5964500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-12-16': {'1. open': '92.11',
                                        '2. high': '94.12',
                                        '3. low': '91.88',
                                        '4. close': '93.98',
                                        '5. adjusted close': '51.7618509076852',
                                        '6. volume': '7501100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-12-17': {'1. open': '93.85',
                                        '2. high': '93.87',
                                        '3. low': '92.85',
                                        '4. close': '93.4',
                                        '5. adjusted close': '51.4424013064248',
                                        '6. volume': '6052900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-12-18': {'1. open': '93.0',
                                        '2. high': '93.38',
                                        '3. low': '92.5',
                                        '4. close': '92.73',
                                        '5. adjusted close': '51.0733819394515',
                                        '6. volume': '6873600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-12-19': {'1. open': '93.23',
                                        '2. high': '93.25',
                                        '3. low': '92.67',
                                        '4. close': '93.14',
                                        '5. adjusted close': '51.2991997610321',
                                        '6. volume': '7090500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-12-22': {'1. open': '92.83',
                                        '2. high': '93.5',
                                        '3. low': '92.78',
                                        '4. close': '93.39',
                                        '5. adjusted close': '51.4368935546789',
                                        '6. volume': '4332100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-12-23': {'1. open': '93.07',
                                        '2. high': '93.44',
                                        '3. low': '92.34',
                                        '4. close': '92.79',
                                        '5. adjusted close': '51.1064284499267',
                                        '6. volume': '3677000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-12-24': {'1. open': '92.8',
                                        '2. high': '92.8',
                                        '3. low': '92.18',
                                        '4. close': '92.27',
                                        '5. adjusted close': '50.8200253591415',
                                        '6. volume': '1760500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-12-26': {'1. open': '92.37',
                                        '2. high': '93.0',
                                        '3. low': '92.3',
                                        '4. close': '92.9',
                                        '5. adjusted close': '51.1670137191313',
                                        '6. volume': '1408500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-12-29': {'1. open': '93.1',
                                        '2. high': '93.73',
                                        '3. low': '93.03',
                                        '4. close': '93.52',
                                        '5. adjusted close': '51.5084943273752',
                                        '6. volume': '4033900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-12-30': {'1. open': '93.27',
                                        '2. high': '93.5',
                                        '3. low': '92.36',
                                        '4. close': '92.63',
                                        '5. adjusted close': '51.0183044219928',
                                        '6. volume': '4003400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2003-12-31': {'1. open': '92.66',
                                        '2. high': '92.85',
                                        '3. low': '92.16',
                                        '4. close': '92.68',
                                        '5. adjusted close': '51.0458431807221',
                                        '6. volume': '4726900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-01-02': {'1. open': '92.86',
                                        '2. high': '93.05',
                                        '3. low': '91.2',
                                        '4. close': '91.55',
                                        '5. adjusted close': '50.4234672334388',
                                        '6. volume': '5327800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-01-05': {'1. open': '92.0',
                                        '2. high': '93.09',
                                        '3. low': '92.0',
                                        '4. close': '93.05',
                                        '5. adjusted close': '51.2496299953193',
                                        '6. volume': '5276300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-01-06': {'1. open': '92.2',
                                        '2. high': '93.19',
                                        '3. low': '92.14',
                                        '4. close': '93.06',
                                        '5. adjusted close': '51.2551377470652',
                                        '6. volume': '4380000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-01-07': {'1. open': '93.14',
                                        '2. high': '93.38',
                                        '3. low': '92.47',
                                        '4. close': '92.78',
                                        '5. adjusted close': '51.1009206981808',
                                        '6. volume': '4927600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-01-08': {'1. open': '93.21',
                                        '2. high': '93.21',
                                        '3. low': '92.031',
                                        '4. close': '93.04',
                                        '5. adjusted close': '51.2441222435735',
                                        '6. volume': '6179800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-01-09': {'1. open': '91.75',
                                        '2. high': '92.35',
                                        '3. low': '91.0',
                                        '4. close': '91.21',
                                        '5. adjusted close': '50.2362036740793',
                                        '6. volume': '7930900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-01-12': {'1. open': '91.21',
                                        '2. high': '92.14',
                                        '3. low': '91.21',
                                        '4. close': '91.55',
                                        '5. adjusted close': '50.4234672334388',
                                        '6. volume': '5130400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-01-13': {'1. open': '91.45',
                                        '2. high': '91.51',
                                        '3. low': '89.01',
                                        '4. close': '89.7',
                                        '5. adjusted close': '49.4045331604529',
                                        '6. volume': '8842500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-01-14': {'1. open': '89.9',
                                        '2. high': '90.46',
                                        '3. low': '89.75',
                                        '4. close': '90.31',
                                        '5. adjusted close': '49.740506016951',
                                        '6. volume': '5505100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-01-15': {'1. open': '95.07',
                                        '2. high': '95.65',
                                        '3. low': '93.55',
                                        '4. close': '94.02',
                                        '5. adjusted close': '51.7838819146687',
                                        '6. volume': '19812000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-01-16': {'1. open': '95.0',
                                        '2. high': '95.35',
                                        '3. low': '94.71',
                                        '4. close': '95.32',
                                        '5. adjusted close': '52.4998896416318',
                                        '6. volume': '9302000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-01-20': {'1. open': '96.0',
                                        '2. high': '97.44',
                                        '3. low': '95.73',
                                        '4. close': '97.1',
                                        '5. adjusted close': '53.4802694523966',
                                        '6. volume': '9285100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-01-21': {'1. open': '97.23',
                                        '2. high': '98.04',
                                        '3. low': '96.64',
                                        '4. close': '97.7',
                                        '5. adjusted close': '53.8107345571488',
                                        '6. volume': '6949000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-01-22': {'1. open': '97.84',
                                        '2. high': '98.16',
                                        '3. low': '97.32',
                                        '4. close': '97.51',
                                        '5. adjusted close': '53.7060872739773',
                                        '6. volume': '4371600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-01-23': {'1. open': '97.82',
                                        '2. high': '98.21',
                                        '3. low': '97.1',
                                        '4. close': '97.9',
                                        '5. adjusted close': '53.9208895920662',
                                        '6. volume': '5283900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-01-26': {'1. open': '97.9',
                                        '2. high': '99.85',
                                        '3. low': '97.56',
                                        '4. close': '99.85',
                                        '5. adjusted close': '54.9949011825108',
                                        '6. volume': '6189400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-01-27': {'1. open': '99.4',
                                        '2. high': '99.67',
                                        '3. low': '98.7',
                                        '4. close': '98.8',
                                        '5. adjusted close': '54.4165872491945',
                                        '6. volume': '5345300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-01-28': {'1. open': '99.15',
                                        '2. high': '99.42',
                                        '3. low': '97.28',
                                        '4. close': '97.38',
                                        '5. adjusted close': '53.634486501281',
                                        '6. volume': '6549700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-01-29': {'1. open': '98.1',
                                        '2. high': '98.6',
                                        '3. low': '96.55',
                                        '4. close': '98.01',
                                        '5. adjusted close': '53.9814748612708',
                                        '6. volume': '6642500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-01-30': {'1. open': '98.02',
                                        '2. high': '99.33',
                                        '3. low': '97.84',
                                        '4. close': '99.23',
                                        '5. adjusted close': '54.6534205742669',
                                        '6. volume': '6137600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-02-02': {'1. open': '99.15',
                                        '2. high': '99.94',
                                        '3. low': '98.5',
                                        '4. close': '99.39',
                                        '5. adjusted close': '54.7415446022008',
                                        '6. volume': '6200000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-02-03': {'1. open': '99.0',
                                        '2. high': '100.0',
                                        '3. low': '98.95',
                                        '4. close': '100.0',
                                        '5. adjusted close': '55.0775174586989',
                                        '6. volume': '5604300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-02-04': {'1. open': '99.38',
                                        '2. high': '100.43',
                                        '3. low': '99.3',
                                        '4. close': '100.19',
                                        '5. adjusted close': '55.1821647418704',
                                        '6. volume': '8387500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-02-05': {'1. open': '100.0',
                                        '2. high': '100.09',
                                        '3. low': '98.26',
                                        '4. close': '98.86',
                                        '5. adjusted close': '54.4496337596697',
                                        '6. volume': '5975000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-02-06': {'1. open': '98.85',
                                        '2. high': '99.24',
                                        '3. low': '98.25',
                                        '4. close': '98.94',
                                        '5. adjusted close': '54.5818198015706',
                                        '6. volume': '5516900',
                                        '7. dividend amount': '0.1600',
                                        '8. split coefficient': '1.0'},
                         '2004-02-09': {'1. open': '99.31',
                                        '2. high': '99.44',
                                        '3. low': '98.6',
                                        '4. close': '98.95',
                                        '5. adjusted close': '54.5873364601315',
                                        '6. volume': '3742400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-02-10': {'1. open': '98.45',
                                        '2. high': '99.97',
                                        '3. low': '98.41',
                                        '4. close': '99.61',
                                        '5. adjusted close': '54.9514359251511',
                                        '6. volume': '4057500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-02-11': {'1. open': '99.2',
                                        '2. high': '100.31',
                                        '3. low': '98.8',
                                        '4. close': '99.96',
                                        '5. adjusted close': '55.1445189747827',
                                        '6. volume': '5505700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-02-12': {'1. open': '100.06',
                                        '2. high': '100.3',
                                        '3. low': '99.3',
                                        '4. close': '99.3',
                                        '5. adjusted close': '54.7804195097631',
                                        '6. volume': '3611500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-02-13': {'1. open': '99.1',
                                        '2. high': '100.09',
                                        '3. low': '99.0828',
                                        '4. close': '99.71',
                                        '5. adjusted close': '55.0066025107601',
                                        '6. volume': '3562400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-02-17': {'1. open': '99.99',
                                        '2. high': '100.0',
                                        '3. low': '99.32',
                                        '4. close': '99.37',
                                        '5. adjusted close': '54.8190361196894',
                                        '6. volume': '3930400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-02-18': {'1. open': '99.31',
                                        '2. high': '99.77',
                                        '3. low': '98.15',
                                        '4. close': '98.42',
                                        '5. adjusted close': '54.2949535564037',
                                        '6. volume': '4830300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-02-19': {'1. open': '98.42',
                                        '2. high': '99.23',
                                        '3. low': '97.52',
                                        '4. close': '97.8',
                                        '5. adjusted close': '53.9529207256277',
                                        '6. volume': '5447200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-02-20': {'1. open': '98.6',
                                        '2. high': '98.6',
                                        '3. low': '97.19',
                                        '4. close': '97.31',
                                        '5. adjusted close': '53.6826044561435',
                                        '6. volume': '5690200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-02-23': {'1. open': '97.4',
                                        '2. high': '97.51',
                                        '3. low': '95.46',
                                        '4. close': '95.96',
                                        '5. adjusted close': '52.9378555504216',
                                        '6. volume': '6629100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-02-24': {'1. open': '95.2',
                                        '2. high': '97.46',
                                        '3. low': '95.2',
                                        '4. close': '96.79',
                                        '5. adjusted close': '53.3957382109765',
                                        '6. volume': '7008300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-02-25': {'1. open': '96.5',
                                        '2. high': '97.09',
                                        '3. low': '96.23',
                                        '4. close': '96.54',
                                        '5. adjusted close': '53.257821746954',
                                        '6. volume': '3362500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-02-26': {'1. open': '96.27',
                                        '2. high': '97.26',
                                        '3. low': '96.25',
                                        '4. close': '96.79',
                                        '5. adjusted close': '53.3957382109765',
                                        '6. volume': '3965700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-02-27': {'1. open': '96.8',
                                        '2. high': '97.38',
                                        '3. low': '96.1',
                                        '4. close': '96.5',
                                        '5. adjusted close': '53.2357551127104',
                                        '6. volume': '4715000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-03-01': {'1. open': '96.5',
                                        '2. high': '97.25',
                                        '3. low': '96.15',
                                        '4. close': '97.04',
                                        '5. adjusted close': '53.5336546749991',
                                        '6. volume': '4454000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-03-02': {'1. open': '97.6',
                                        '2. high': '97.6',
                                        '3. low': '96.62',
                                        '4. close': '96.82',
                                        '5. adjusted close': '53.4122881866592',
                                        '6. volume': '4976200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-03-03': {'1. open': '96.57',
                                        '2. high': '96.89',
                                        '3. low': '95.6',
                                        '4. close': '96.84',
                                        '5. adjusted close': '53.423321503781',
                                        '6. volume': '4806500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-03-04': {'1. open': '96.58',
                                        '2. high': '96.92',
                                        '3. low': '96.132',
                                        '4. close': '96.39',
                                        '5. adjusted close': '53.1750718685404',
                                        '6. volume': '3547900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-03-05': {'1. open': '95.95',
                                        '2. high': '96.98',
                                        '3. low': '95.56',
                                        '4. close': '96.45',
                                        '5. adjusted close': '53.2081718199058',
                                        '6. volume': '3970900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-03-08': {'1. open': '96.49',
                                        '2. high': '96.88',
                                        '3. low': '94.59',
                                        '4. close': '94.59',
                                        '5. adjusted close': '52.182073327578',
                                        '6. volume': '5084200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-03-09': {'1. open': '94.3',
                                        '2. high': '95.28',
                                        '3. low': '93.77',
                                        '4. close': '94.53',
                                        '5. adjusted close': '52.1489733762125',
                                        '6. volume': '6390600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-03-10': {'1. open': '94.38',
                                        '2. high': '94.74',
                                        '3. low': '92.68',
                                        '4. close': '93.06',
                                        '5. adjusted close': '51.3380245677599',
                                        '6. volume': '6536300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-03-11': {'1. open': '92.0',
                                        '2. high': '92.98',
                                        '3. low': '91.15',
                                        '4. close': '91.21',
                                        '5. adjusted close': '50.3174427339929',
                                        '6. volume': '8560800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-03-12': {'1. open': '92.0',
                                        '2. high': '93.38',
                                        '3. low': '91.68',
                                        '4. close': '93.3',
                                        '5. adjusted close': '51.4704243732215',
                                        '6. volume': '6290600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-03-15': {'1. open': '92.6',
                                        '2. high': '92.69',
                                        '3. low': '90.88',
                                        '4. close': '91.82',
                                        '5. adjusted close': '50.6539589062079',
                                        '6. volume': '6523000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-03-16': {'1. open': '92.4',
                                        '2. high': '92.7',
                                        '3. low': '91.42',
                                        '4. close': '92.45',
                                        '5. adjusted close': '51.0015083955448',
                                        '6. volume': '4627600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-03-17': {'1. open': '92.57',
                                        '2. high': '93.79',
                                        '3. low': '92.45',
                                        '4. close': '93.39',
                                        '5. adjusted close': '51.5200743002696',
                                        '6. volume': '4663000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-03-18': {'1. open': '93.05',
                                        '2. high': '93.18',
                                        '3. low': '91.9',
                                        '4. close': '92.85',
                                        '5. adjusted close': '51.2221747379809',
                                        '6. volume': '4605200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-03-19': {'1. open': '92.86',
                                        '2. high': '92.97',
                                        '3. low': '91.51',
                                        '4. close': '91.62',
                                        '5. adjusted close': '50.5436257349899',
                                        '6. volume': '7058700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-03-22': {'1. open': '91.27',
                                        '2. high': '91.48',
                                        '3. low': '90.28',
                                        '4. close': '91.02',
                                        '5. adjusted close': '50.2126262213357',
                                        '6. volume': '6223500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-03-23': {'1. open': '91.6',
                                        '2. high': '92.16',
                                        '3. low': '90.68',
                                        '4. close': '91.32',
                                        '5. adjusted close': '50.3781259781628',
                                        '6. volume': '5065300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-03-24': {'1. open': '91.57',
                                        '2. high': '92.49',
                                        '3. low': '91.04',
                                        '4. close': '91.77',
                                        '5. adjusted close': '50.6263756134034',
                                        '6. volume': '6210400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-03-25': {'1. open': '92.15',
                                        '2. high': '92.63',
                                        '3. low': '91.45',
                                        '4. close': '92.39',
                                        '5. adjusted close': '50.9684084441794',
                                        '6. volume': '5585800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-03-26': {'1. open': '92.39',
                                        '2. high': '93.25',
                                        '3. low': '92.16',
                                        '4. close': '92.77',
                                        '5. adjusted close': '51.1780414694937',
                                        '6. volume': '4397700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-03-29': {'1. open': '92.99',
                                        '2. high': '93.61',
                                        '3. low': '92.18',
                                        '4. close': '92.68',
                                        '5. adjusted close': '51.1283915424456',
                                        '6. volume': '4876300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-03-30': {'1. open': '92.67',
                                        '2. high': '92.67',
                                        '3. low': '91.35',
                                        '4. close': '92.32',
                                        '5. adjusted close': '50.9297918342531',
                                        '6. volume': '5415700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-03-31': {'1. open': '92.07',
                                        '2. high': '92.24',
                                        '3. low': '91.51',
                                        '4. close': '91.84',
                                        '5. adjusted close': '50.6649922233297',
                                        '6. volume': '4613500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-04-01': {'1. open': '91.67',
                                        '2. high': '92.68',
                                        '3. low': '91.62',
                                        '4. close': '92.37',
                                        '5. adjusted close': '50.9573751270576',
                                        '6. volume': '4246900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-04-02': {'1. open': '93.55',
                                        '2. high': '94.55',
                                        '3. low': '93.33',
                                        '4. close': '94.2',
                                        '5. adjusted close': '51.9669236437028',
                                        '6. volume': '5894500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-04-05': {'1. open': '93.95',
                                        '2. high': '94.37',
                                        '3. low': '93.51',
                                        '4. close': '94.18',
                                        '5. adjusted close': '51.9558903265809',
                                        '6. volume': '3936000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-04-06': {'1. open': '93.6',
                                        '2. high': '93.79',
                                        '3. low': '93.02',
                                        '4. close': '93.7',
                                        '5. adjusted close': '51.6910907156576',
                                        '6. volume': '3860100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-04-07': {'1. open': '93.37',
                                        '2. high': '93.58',
                                        '3. low': '92.51',
                                        '4. close': '93.08',
                                        '5. adjusted close': '51.3490578848817',
                                        '6. volume': '4537300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-04-08': {'1. open': '94.0',
                                        '2. high': '94.39',
                                        '3. low': '92.55',
                                        '4. close': '93.12',
                                        '5. adjusted close': '51.3711245191253',
                                        '6. volume': '3868000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-04-12': {'1. open': '93.5',
                                        '2. high': '94.36',
                                        '3. low': '93.4',
                                        '4. close': '93.74',
                                        '5. adjusted close': '51.7131573499012',
                                        '6. volume': '3112600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-04-13': {'1. open': '93.79',
                                        '2. high': '94.04',
                                        '3. low': '92.5',
                                        '4. close': '93.04',
                                        '5. adjusted close': '51.3269912506381',
                                        '6. volume': '5013600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-04-14': {'1. open': '92.1',
                                        '2. high': '93.86',
                                        '3. low': '92.1',
                                        '4. close': '93.7',
                                        '5. adjusted close': '51.6910907156576',
                                        '6. volume': '5316300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-04-15': {'1. open': '93.8',
                                        '2. high': '94.09',
                                        '3. low': '93.06',
                                        '4. close': '93.97',
                                        '5. adjusted close': '51.840040496802',
                                        '6. volume': '6844200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-04-16': {'1. open': '92.3',
                                        '2. high': '92.35',
                                        '3. low': '91.04',
                                        '4. close': '92.28',
                                        '5. adjusted close': '50.9077252000095',
                                        '6. volume': '11118000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-04-19': {'1. open': '91.9',
                                        '2. high': '92.3',
                                        '3. low': '91.7',
                                        '4. close': '91.94',
                                        '5. adjusted close': '50.7201588089388',
                                        '6. volume': '4159400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-04-20': {'1. open': '92.0',
                                        '2. high': '92.48',
                                        '3. low': '90.65',
                                        '4. close': '90.65',
                                        '5. adjusted close': '50.0085098545823',
                                        '6. volume': '4260200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-04-21': {'1. open': '91.15',
                                        '2. high': '91.42',
                                        '3. low': '90.69',
                                        '4. close': '91.26',
                                        '5. adjusted close': '50.3450260267974',
                                        '6. volume': '4623400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-04-22': {'1. open': '90.5',
                                        '2. high': '91.51',
                                        '3. low': '89.7',
                                        '4. close': '90.74',
                                        '5. adjusted close': '50.0581597816304',
                                        '6. volume': '7988000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-04-23': {'1. open': '91.0',
                                        '2. high': '91.61',
                                        '3. low': '90.36',
                                        '4. close': '91.28',
                                        '5. adjusted close': '50.3560593439192',
                                        '6. volume': '5063200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-04-26': {'1. open': '90.75',
                                        '2. high': '91.56',
                                        '3. low': '90.349',
                                        '4. close': '90.43',
                                        '5. adjusted close': '49.8871433662425',
                                        '6. volume': '4533600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-04-27': {'1. open': '90.65',
                                        '2. high': '91.99',
                                        '3. low': '90.56',
                                        '4. close': '91.11',
                                        '5. adjusted close': '50.2622761483838',
                                        '6. volume': '4768000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-04-28': {'1. open': '90.3',
                                        '2. high': '90.98',
                                        '3. low': '90.21',
                                        '4. close': '90.41',
                                        '5. adjusted close': '49.8761100491207',
                                        '6. volume': '4706000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-04-29': {'1. open': '90.01',
                                        '2. high': '90.26',
                                        '3. low': '88.19',
                                        '4. close': '89.08',
                                        '5. adjusted close': '49.1423944605206',
                                        '6. volume': '7763200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-04-30': {'1. open': '89.01',
                                        '2. high': '89.2',
                                        '3. low': '88.01',
                                        '4. close': '88.17',
                                        '5. adjusted close': '48.6403785314785',
                                        '6. volume': '5019500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-05-03': {'1. open': '88.13',
                                        '2. high': '88.52',
                                        '3. low': '87.2012',
                                        '4. close': '88.02',
                                        '5. adjusted close': '48.5576286530649',
                                        '6. volume': '6070100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-05-04': {'1. open': '88.02',
                                        '2. high': '89.74',
                                        '3. low': '88.0',
                                        '4. close': '89.0',
                                        '5. adjusted close': '49.0982611920334',
                                        '6. volume': '5451800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-05-05': {'1. open': '89.75',
                                        '2. high': '89.75',
                                        '3. low': '88.51',
                                        '4. close': '88.96',
                                        '5. adjusted close': '49.0761945577898',
                                        '6. volume': '4402300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-05-06': {'1. open': '88.1',
                                        '2. high': '89.1',
                                        '3. low': '87.59',
                                        '4. close': '88.36',
                                        '5. adjusted close': '48.8444948982319',
                                        '6. volume': '4319100',
                                        '7. dividend amount': '0.1800',
                                        '8. split coefficient': '1.0'},
                         '2004-05-07': {'1. open': '87.75',
                                        '2. high': '89.4',
                                        '3. low': '87.62',
                                        '4. close': '88.19',
                                        '5. adjusted close': '48.7505206549917',
                                        '6. volume': '5407400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-05-10': {'1. open': '87.6',
                                        '2. high': '88.1025',
                                        '3. low': '86.37',
                                        '4. close': '86.88',
                                        '5. adjusted close': '48.0263661923765',
                                        '6. volume': '6692400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-05-11': {'1. open': '87.2',
                                        '2. high': '88.15',
                                        '3. low': '86.82',
                                        '4. close': '87.13',
                                        '5. adjusted close': '48.1645636089061',
                                        '6. volume': '6575000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-05-12': {'1. open': '87.25',
                                        '2. high': '87.25',
                                        '3. low': '85.12',
                                        '4. close': '86.81',
                                        '5. adjusted close': '47.9876709157482',
                                        '6. volume': '8445800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-05-13': {'1. open': '86.79',
                                        '2. high': '87.41',
                                        '3. low': '86.26',
                                        '4. close': '87.19',
                                        '5. adjusted close': '48.1977309888732',
                                        '6. volume': '4708400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-05-14': {'1. open': '86.65',
                                        '2. high': '87.35',
                                        '3. low': '86.07',
                                        '4. close': '86.41',
                                        '5. adjusted close': '47.7665550493008',
                                        '6. volume': '5197800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-05-17': {'1. open': '85.3',
                                        '2. high': '86.03',
                                        '3. low': '85.15',
                                        '4. close': '85.53',
                                        '5. adjusted close': '47.2801001431165',
                                        '6. volume': '5700000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-05-18': {'1. open': '86.08',
                                        '2. high': '86.49',
                                        '3. low': '86.0',
                                        '4. close': '86.06',
                                        '5. adjusted close': '47.5730786661593',
                                        '6. volume': '4401100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-05-19': {'1. open': '87.4',
                                        '2. high': '88.88',
                                        '3. low': '86.5',
                                        '4. close': '87.05',
                                        '5. adjusted close': '48.1203404356166',
                                        '6. volume': '7431800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-05-20': {'1. open': '87.06',
                                        '2. high': '87.95',
                                        '3. low': '87.05',
                                        '4. close': '87.42',
                                        '5. adjusted close': '48.3248726120805',
                                        '6. volume': '4031500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-05-21': {'1. open': '87.59',
                                        '2. high': '88.18',
                                        '3. low': '86.91',
                                        '4. close': '87.13',
                                        '5. adjusted close': '48.1645636089061',
                                        '6. volume': '5130000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-05-24': {'1. open': '87.75',
                                        '2. high': '87.84',
                                        '3. low': '86.55',
                                        '4. close': '87.1',
                                        '5. adjusted close': '48.1479799189225',
                                        '6. volume': '3778100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-05-25': {'1. open': '86.75',
                                        '2. high': '88.92',
                                        '3. low': '86.55',
                                        '4. close': '88.7',
                                        '5. adjusted close': '49.0324433847122',
                                        '6. volume': '5358100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-05-26': {'1. open': '88.64',
                                        '2. high': '88.85',
                                        '3. low': '88.04',
                                        '4. close': '88.35',
                                        '5. adjusted close': '48.8389670015707',
                                        '6. volume': '4308200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-05-27': {'1. open': '88.75',
                                        '2. high': '89.08',
                                        '3. low': '87.98',
                                        '4. close': '88.59',
                                        '5. adjusted close': '48.9716365214391',
                                        '6. volume': '4094600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-05-28': {'1. open': '88.48',
                                        '2. high': '88.85',
                                        '3. low': '88.25',
                                        '4. close': '88.59',
                                        '5. adjusted close': '48.9716365214391',
                                        '6. volume': '3203800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-06-01': {'1. open': '88.09',
                                        '2. high': '88.48',
                                        '3. low': '87.3',
                                        '4. close': '88.12',
                                        '5. adjusted close': '48.7118253783634',
                                        '6. volume': '4884300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-06-02': {'1. open': '88.64',
                                        '2. high': '88.64',
                                        '3. low': '87.89',
                                        '4. close': '87.98',
                                        '5. adjusted close': '48.6344348251068',
                                        '6. volume': '3912600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-06-03': {'1. open': '87.85',
                                        '2. high': '88.1',
                                        '3. low': '87.35',
                                        '4. close': '87.35',
                                        '5. adjusted close': '48.2861773354522',
                                        '6. volume': '3011500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-06-04': {'1. open': '87.95',
                                        '2. high': '88.49',
                                        '3. low': '87.5',
                                        '4. close': '87.56',
                                        '5. adjusted close': '48.4022631653371',
                                        '6. volume': '3803400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-06-07': {'1. open': '88.75',
                                        '2. high': '88.99',
                                        '3. low': '88.01',
                                        '4. close': '88.64',
                                        '5. adjusted close': '48.999276004745',
                                        '6. volume': '4264500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-06-08': {'1. open': '88.64',
                                        '2. high': '90.5',
                                        '3. low': '88.4',
                                        '4. close': '90.04',
                                        '5. adjusted close': '49.773181537311',
                                        '6. volume': '5400300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-06-09': {'1. open': '89.9',
                                        '2. high': '90.55',
                                        '3. low': '89.81',
                                        '4. close': '90.09',
                                        '5. adjusted close': '49.8008210206169',
                                        '6. volume': '5233400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-06-10': {'1. open': '90.23',
                                        '2. high': '90.75',
                                        '3. low': '89.891',
                                        '4. close': '90.46',
                                        '5. adjusted close': '50.0053531970807',
                                        '6. volume': '3468700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-06-14': {'1. open': '90.05',
                                        '2. high': '90.58',
                                        '3. low': '89.62',
                                        '4. close': '90.07',
                                        '5. adjusted close': '49.7897652272945',
                                        '6. volume': '4121400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-06-15': {'1. open': '90.49',
                                        '2. high': '91.21',
                                        '3. low': '90.2315',
                                        '4. close': '90.54',
                                        '5. adjusted close': '50.0495763703702',
                                        '6. volume': '4508300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-06-16': {'1. open': '90.25',
                                        '2. high': '90.93',
                                        '3. low': '90.09',
                                        '4. close': '90.38',
                                        '5. adjusted close': '49.9611300237913',
                                        '6. volume': '3145700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-06-17': {'1. open': '90.5',
                                        '2. high': '90.56',
                                        '3. low': '90.07',
                                        '4. close': '90.44',
                                        '5. adjusted close': '49.9942974037584',
                                        '6. volume': '4180200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-06-18': {'1. open': '90.2',
                                        '2. high': '90.8',
                                        '3. low': '89.9',
                                        '4. close': '90.06',
                                        '5. adjusted close': '49.7842373306333',
                                        '6. volume': '6470800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-06-21': {'1. open': '90.4',
                                        '2. high': '90.43',
                                        '3. low': '89.31',
                                        '4. close': '89.49',
                                        '5. adjusted close': '49.4691472209458',
                                        '6. volume': '3843400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-06-22': {'1. open': '89.28',
                                        '2. high': '90.24',
                                        '3. low': '89.13',
                                        '4. close': '90.02',
                                        '5. adjusted close': '49.7621257439886',
                                        '6. volume': '4149300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-06-23': {'1. open': '90.1',
                                        '2. high': '90.84',
                                        '3. low': '89.84',
                                        '4. close': '90.79',
                                        '5. adjusted close': '50.1877737868999',
                                        '6. volume': '4354700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-06-24': {'1. open': '90.28',
                                        '2. high': '90.92',
                                        '3. low': '89.84',
                                        '4. close': '89.99',
                                        '5. adjusted close': '49.745542054005',
                                        '6. volume': '4069400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-06-25': {'1. open': '89.95',
                                        '2. high': '90.23',
                                        '3. low': '88.94',
                                        '4. close': '89.55',
                                        '5. adjusted close': '49.5023146009129',
                                        '6. volume': '5604700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-06-28': {'1. open': '89.71',
                                        '2. high': '89.9',
                                        '3. low': '88.36',
                                        '4. close': '88.71',
                                        '5. adjusted close': '49.0379712813733',
                                        '6. volume': '4423200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-06-29': {'1. open': '88.35',
                                        '2. high': '88.49',
                                        '3. low': '87.9',
                                        '4. close': '88.29',
                                        '5. adjusted close': '48.8057996216036',
                                        '6. volume': '4394800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-06-30': {'1. open': '88.3',
                                        '2. high': '88.5',
                                        '3. low': '87.7',
                                        '4. close': '88.15',
                                        '5. adjusted close': '48.728409068347',
                                        '6. volume': '4724000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-07-01': {'1. open': '88.28',
                                        '2. high': '88.44',
                                        '3. low': '86.57',
                                        '4. close': '87.5',
                                        '5. adjusted close': '48.3690957853699',
                                        '6. volume': '5093900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-07-02': {'1. open': '87.45',
                                        '2. high': '87.55',
                                        '3. low': '86.6',
                                        '4. close': '87.04',
                                        '5. adjusted close': '48.1148125389554',
                                        '6. volume': '2874500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-07-06': {'1. open': '86.5',
                                        '2. high': '86.73',
                                        '3. low': '85.13',
                                        '4. close': '85.7',
                                        '5. adjusted close': '47.3740743863566',
                                        '6. volume': '6408100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-07-07': {'1. open': '85.3',
                                        '2. high': '85.94',
                                        '3. low': '85.05',
                                        '4. close': '85.35',
                                        '5. adjusted close': '47.1805980032151',
                                        '6. volume': '5677300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-07-08': {'1. open': '85.0',
                                        '2. high': '85.01',
                                        '3. low': '83.58',
                                        '4. close': '83.65',
                                        '5. adjusted close': '46.2408555708137',
                                        '6. volume': '7529000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-07-09': {'1. open': '84.4',
                                        '2. high': '84.5',
                                        '3. low': '83.51',
                                        '4. close': '83.89',
                                        '5. adjusted close': '46.3735250906821',
                                        '6. volume': '6595200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-07-12': {'1. open': '84.0',
                                        '2. high': '85.25',
                                        '3. low': '83.42',
                                        '4. close': '84.95',
                                        '5. adjusted close': '46.9594821367677',
                                        '6. volume': '6009200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-07-13': {'1. open': '85.9',
                                        '2. high': '86.09',
                                        '3. low': '85.2',
                                        '4. close': '85.25',
                                        '5. adjusted close': '47.1253190366033',
                                        '6. volume': '6001000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-07-14': {'1. open': '84.84',
                                        '2. high': '85.24',
                                        '3. low': '83.78',
                                        '4. close': '84.13',
                                        '5. adjusted close': '46.5061946105506',
                                        '6. volume': '6298600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-07-15': {'1. open': '84.13',
                                        '2. high': '84.63',
                                        '3. low': '83.61',
                                        '4. close': '84.02',
                                        '5. adjusted close': '46.4453877472775',
                                        '6. volume': '7086500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-07-16': {'1. open': '86.05',
                                        '2. high': '86.48',
                                        '3. low': '84.28',
                                        '4. close': '84.28',
                                        '5. adjusted close': '46.5891130604683',
                                        '6. volume': '10441400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-07-19': {'1. open': '84.5',
                                        '2. high': '85.85',
                                        '3. low': '84.4',
                                        '4. close': '85.3',
                                        '5. adjusted close': '47.1529585199092',
                                        '6. volume': '6596000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-07-20': {'1. open': '85.63',
                                        '2. high': '86.49',
                                        '3. low': '85.3',
                                        '4. close': '86.36',
                                        '5. adjusted close': '47.7389155659948',
                                        '6. volume': '5651300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-07-21': {'1. open': '86.75',
                                        '2. high': '87.11',
                                        '3. low': '85.3',
                                        '4. close': '85.3',
                                        '5. adjusted close': '47.1529585199092',
                                        '6. volume': '5534000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-07-22': {'1. open': '85.0',
                                        '2. high': '86.4',
                                        '3. low': '84.68',
                                        '4. close': '86.06',
                                        '5. adjusted close': '47.5730786661593',
                                        '6. volume': '5972600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-07-23': {'1. open': '85.7',
                                        '2. high': '86.06',
                                        '3. low': '84.5',
                                        '4. close': '84.85',
                                        '5. adjusted close': '46.9042031701559',
                                        '6. volume': '4309400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-07-26': {'1. open': '84.85',
                                        '2. high': '85.58',
                                        '3. low': '84.51',
                                        '4. close': '85.09',
                                        '5. adjusted close': '47.0368726900243',
                                        '6. volume': '4517500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-07-27': {'1. open': '85.6',
                                        '2. high': '86.3',
                                        '3. low': '85.45',
                                        '4. close': '85.88',
                                        '5. adjusted close': '47.473576526258',
                                        '6. volume': '4098500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-07-28': {'1. open': '85.88',
                                        '2. high': '86.28',
                                        '3. low': '84.88',
                                        '4. close': '85.85',
                                        '5. adjusted close': '47.4569928362744',
                                        '6. volume': '6566200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-07-29': {'1. open': '86.25',
                                        '2. high': '87.22',
                                        '3. low': '86.23',
                                        '4. close': '86.77',
                                        '5. adjusted close': '47.9655593291034',
                                        '6. volume': '4232300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-07-30': {'1. open': '86.45',
                                        '2. high': '87.4',
                                        '3. low': '86.3875',
                                        '4. close': '87.07',
                                        '5. adjusted close': '48.131396228939',
                                        '6. volume': '3508500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-08-02': {'1. open': '86.87',
                                        '2. high': '87.39',
                                        '3. low': '86.42',
                                        '4. close': '86.69',
                                        '5. adjusted close': '47.9213361558139',
                                        '6. volume': '3408400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-08-03': {'1. open': '86.7',
                                        '2. high': '86.8',
                                        '3. low': '85.44',
                                        '4. close': '85.71',
                                        '5. adjusted close': '47.3796022830178',
                                        '6. volume': '4147200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-08-04': {'1. open': '85.3',
                                        '2. high': '86.65',
                                        '3. low': '85.25',
                                        '4. close': '85.97',
                                        '5. adjusted close': '47.5233275962086',
                                        '6. volume': '4160600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-08-05': {'1. open': '85.97',
                                        '2. high': '86.42',
                                        '3. low': '85.01',
                                        '4. close': '85.19',
                                        '5. adjusted close': '47.0921516566362',
                                        '6. volume': '3879900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-08-06': {'1. open': '84.38',
                                        '2. high': '84.76',
                                        '3. low': '83.42',
                                        '4. close': '83.48',
                                        '5. adjusted close': '46.2463834674749',
                                        '6. volume': '5219200',
                                        '7. dividend amount': '0.1800',
                                        '8. split coefficient': '1.0'},
                         '2004-08-09': {'1. open': '83.48',
                                        '2. high': '83.96',
                                        '3. low': '82.87',
                                        '4. close': '83.55',
                                        '5. adjusted close': '46.2851621790551',
                                        '6. volume': '3621100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-08-10': {'1. open': '84.0',
                                        '2. high': '84.99',
                                        '3. low': '83.81',
                                        '4. close': '84.99',
                                        '5. adjusted close': '47.0828956744213',
                                        '6. volume': '4351000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-08-11': {'1. open': '83.7',
                                        '2. high': '83.98',
                                        '3. low': '83.1',
                                        '4. close': '83.69',
                                        '5. adjusted close': '46.3627196022157',
                                        '6. volume': '5288000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-08-12': {'1. open': '83.05',
                                        '2. high': '83.05',
                                        '3. low': '81.9',
                                        '4. close': '82.21',
                                        '5. adjusted close': '45.5428268430895',
                                        '6. volume': '7134900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-08-13': {'1. open': '82.54',
                                        '2. high': '83.94',
                                        '3. low': '82.51',
                                        '4. close': '83.91',
                                        '5. adjusted close': '46.4845955528967',
                                        '6. volume': '5801900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-08-16': {'1. open': '83.7',
                                        '2. high': '84.56',
                                        '3. low': '83.51',
                                        '4. close': '84.02',
                                        '5. adjusted close': '46.5455335282372',
                                        '6. volume': '4361500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-08-17': {'1. open': '84.1',
                                        '2. high': '84.54',
                                        '3. low': '83.66',
                                        '4. close': '84.04',
                                        '5. adjusted close': '46.5566131601172',
                                        '6. volume': '3559400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-08-18': {'1. open': '83.6',
                                        '2. high': '85.13',
                                        '3. low': '83.57',
                                        '4. close': '85.13',
                                        '5. adjusted close': '47.1604530975819',
                                        '6. volume': '4397500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-08-19': {'1. open': '84.75',
                                        '2. high': '85.35',
                                        '3. low': '84.45',
                                        '4. close': '84.89',
                                        '5. adjusted close': '47.0274975150208',
                                        '6. volume': '4704500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-08-20': {'1. open': '84.52',
                                        '2. high': '85.25',
                                        '3. low': '84.52',
                                        '4. close': '85.25',
                                        '5. adjusted close': '47.2269308888624',
                                        '6. volume': '4501400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-08-23': {'1. open': '85.23',
                                        '2. high': '85.45',
                                        '3. low': '84.65',
                                        '4. close': '84.65',
                                        '5. adjusted close': '46.8945419324598',
                                        '6. volume': '4260600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-08-24': {'1. open': '85.0',
                                        '2. high': '85.15',
                                        '3. low': '84.35',
                                        '4. close': '84.71',
                                        '5. adjusted close': '46.9277808281001',
                                        '6. volume': '2710400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-08-25': {'1. open': '85.0',
                                        '2. high': '85.27',
                                        '3. low': '84.55',
                                        '4. close': '85.07',
                                        '5. adjusted close': '47.1272142019416',
                                        '6. volume': '4405600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-08-26': {'1. open': '85.0',
                                        '2. high': '85.04',
                                        '3. low': '84.69',
                                        '4. close': '84.69',
                                        '5. adjusted close': '46.91670119622',
                                        '6. volume': '3134400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-08-27': {'1. open': '84.65',
                                        '2. high': '84.95',
                                        '3. low': '84.59',
                                        '4. close': '84.94',
                                        '5. adjusted close': '47.0551965947211',
                                        '6. volume': '2444800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-08-30': {'1. open': '84.57',
                                        '2. high': '84.99',
                                        '3. low': '84.39',
                                        '4. close': '84.4',
                                        '5. adjusted close': '46.7560465339588',
                                        '6. volume': '2277900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-08-31': {'1. open': '84.55',
                                        '2. high': '84.69',
                                        '3. low': '83.65',
                                        '4. close': '84.69',
                                        '5. adjusted close': '46.91670119622',
                                        '6. volume': '3399500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-09-01': {'1. open': '84.05',
                                        '2. high': '85.09',
                                        '3. low': '84.01',
                                        '4. close': '84.22',
                                        '5. adjusted close': '46.656329847038',
                                        '6. volume': '4748500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-09-02': {'1. open': '84.22',
                                        '2. high': '84.78',
                                        '3. low': '83.85',
                                        '4. close': '84.57',
                                        '5. adjusted close': '46.8502234049395',
                                        '6. volume': '3380400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-09-03': {'1. open': '84.3',
                                        '2. high': '84.69',
                                        '3. low': '83.96',
                                        '4. close': '84.39',
                                        '5. adjusted close': '46.7505067180187',
                                        '6. volume': '3479800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-09-07': {'1. open': '84.7',
                                        '2. high': '85.44',
                                        '3. low': '84.6',
                                        '4. close': '84.97',
                                        '5. adjusted close': '47.0718160425412',
                                        '6. volume': '4002800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-09-08': {'1. open': '84.9',
                                        '2. high': '86.51',
                                        '3. low': '84.88',
                                        '4. close': '85.86',
                                        '5. adjusted close': '47.564859661205',
                                        '6. volume': '5721200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-09-09': {'1. open': '85.86',
                                        '2. high': '86.79',
                                        '3. low': '85.86',
                                        '4. close': '86.44',
                                        '5. adjusted close': '47.8861689857274',
                                        '6. volume': '4517400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-09-10': {'1. open': '86.43',
                                        '2. high': '87.0',
                                        '3. low': '86.25',
                                        '4. close': '86.76',
                                        '5. adjusted close': '48.0634430958088',
                                        '6. volume': '3753500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-09-13': {'1. open': '87.0',
                                        '2. high': '87.28',
                                        '3. low': '86.08',
                                        '4. close': '86.49',
                                        '5. adjusted close': '47.9138680654276',
                                        '6. volume': '4801400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-09-14': {'1. open': '86.6',
                                        '2. high': '86.88',
                                        '3. low': '86.15',
                                        '4. close': '86.72',
                                        '5. adjusted close': '48.0412838320486',
                                        '6. volume': '3953500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-09-15': {'1. open': '85.94',
                                        '2. high': '86.5',
                                        '3. low': '85.89',
                                        '4. close': '86.37',
                                        '5. adjusted close': '47.8473902741471',
                                        '6. volume': '4631200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-09-16': {'1. open': '86.2',
                                        '2. high': '86.96',
                                        '3. low': '85.93',
                                        '4. close': '86.12',
                                        '5. adjusted close': '47.7088948756461',
                                        '6. volume': '3623000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-09-17': {'1. open': '86.4',
                                        '2. high': '86.5',
                                        '3. low': '85.44',
                                        '4. close': '85.74',
                                        '5. adjusted close': '47.4983818699245',
                                        '6. volume': '6198700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-09-20': {'1. open': '85.4',
                                        '2. high': '86.43',
                                        '3. low': '85.4',
                                        '4. close': '85.7',
                                        '5. adjusted close': '47.4762226061643',
                                        '6. volume': '4380400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-09-21': {'1. open': '85.7',
                                        '2. high': '86.11',
                                        '3. low': '85.34',
                                        '4. close': '85.72',
                                        '5. adjusted close': '47.4873022380444',
                                        '6. volume': '4049700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-09-22': {'1. open': '85.35',
                                        '2. high': '85.44',
                                        '3. low': '84.17',
                                        '4. close': '84.31',
                                        '5. adjusted close': '46.7061881904984',
                                        '6. volume': '5037100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-09-23': {'1. open': '84.04',
                                        '2. high': '84.27',
                                        '3. low': '83.24',
                                        '4. close': '83.88',
                                        '5. adjusted close': '46.4679761050766',
                                        '6. volume': '4801200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-09-24': {'1. open': '83.8',
                                        '2. high': '84.74',
                                        '3. low': '83.78',
                                        '4. close': '84.43',
                                        '5. adjusted close': '46.7726659817789',
                                        '6. volume': '4899500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-09-27': {'1. open': '84.1',
                                        '2. high': '84.44',
                                        '3. low': '83.98',
                                        '4. close': '84.16',
                                        '5. adjusted close': '46.6230909513977',
                                        '6. volume': '4650300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-09-28': {'1. open': '84.35',
                                        '2. high': '84.65',
                                        '3. low': '83.88',
                                        '4. close': '84.48',
                                        '5. adjusted close': '46.8003650614791',
                                        '6. volume': '3874200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-09-29': {'1. open': '84.48',
                                        '2. high': '84.98',
                                        '3. low': '84.15',
                                        '4. close': '84.98',
                                        '5. adjusted close': '47.0773558584812',
                                        '6. volume': '4204500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-09-30': {'1. open': '85.14',
                                        '2. high': '85.98',
                                        '3. low': '85.01',
                                        '4. close': '85.74',
                                        '5. adjusted close': '47.4983818699245',
                                        '6. volume': '5198000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-10-01': {'1. open': '85.95',
                                        '2. high': '86.98',
                                        '3. low': '85.88',
                                        '4. close': '86.72',
                                        '5. adjusted close': '48.0412838320486',
                                        '6. volume': '4538000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-10-04': {'1. open': '87.0',
                                        '2. high': '88.1',
                                        '3. low': '86.72',
                                        '4. close': '87.16',
                                        '5. adjusted close': '48.2850357334105',
                                        '6. volume': '5001400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-10-05': {'1. open': '87.95',
                                        '2. high': '88.03',
                                        '3. low': '87.13',
                                        '4. close': '87.32',
                                        '5. adjusted close': '48.3736727884512',
                                        '6. volume': '5150700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-10-06': {'1. open': '87.14',
                                        '2. high': '88.1',
                                        '3. low': '87.1',
                                        '4. close': '88.04',
                                        '5. adjusted close': '48.7725395361342',
                                        '6. volume': '3984400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-10-07': {'1. open': '88.04',
                                        '2. high': '88.1',
                                        '3. low': '87.4',
                                        '4. close': '87.42',
                                        '5. adjusted close': '48.4290709478516',
                                        '6. volume': '3076900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-10-08': {'1. open': '87.43',
                                        '2. high': '87.91',
                                        '3. low': '86.51',
                                        '4. close': '86.71',
                                        '5. adjusted close': '48.0357440161086',
                                        '6. volume': '4090000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-10-11': {'1. open': '86.77',
                                        '2. high': '87.2',
                                        '3. low': '86.27',
                                        '4. close': '86.63',
                                        '5. adjusted close': '47.9914254885882',
                                        '6. volume': '3016300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-10-12': {'1. open': '86.02',
                                        '2. high': '86.2',
                                        '3. low': '85.58',
                                        '4. close': '86.0',
                                        '5. adjusted close': '47.6424170843656',
                                        '6. volume': '4626600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-10-13': {'1. open': '86.26',
                                        '2. high': '86.48',
                                        '3. low': '84.43',
                                        '4. close': '84.98',
                                        '5. adjusted close': '47.0773558584812',
                                        '6. volume': '6651400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-10-14': {'1. open': '84.75',
                                        '2. high': '84.98',
                                        '3. low': '84.3',
                                        '4. close': '84.78',
                                        '5. adjusted close': '46.9665595396804',
                                        '6. volume': '4233700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-10-15': {'1. open': '84.78',
                                        '2. high': '85.25',
                                        '3. low': '84.6',
                                        '4. close': '84.85',
                                        '5. adjusted close': '47.0053382512607',
                                        '6. volume': '5928500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-10-18': {'1. open': '84.3',
                                        '2. high': '86.15',
                                        '3. low': '84.29',
                                        '4. close': '85.92',
                                        '5. adjusted close': '47.5980985568452',
                                        '6. volume': '7182600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-10-19': {'1. open': '88.2',
                                        '2. high': '89.73',
                                        '3. low': '88.0',
                                        '4. close': '89.37',
                                        '5. adjusted close': '49.5093350561599',
                                        '6. volume': '13692200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-10-20': {'1. open': '88.45',
                                        '2. high': '89.19',
                                        '3. low': '88.29',
                                        '4. close': '88.82',
                                        '5. adjusted close': '49.2046451794576',
                                        '6. volume': '6926800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-10-21': {'1. open': '88.4',
                                        '2. high': '88.76',
                                        '3. low': '87.66',
                                        '4. close': '88.1',
                                        '5. adjusted close': '48.8057784317745',
                                        '6. volume': '6137500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-10-22': {'1. open': '88.22',
                                        '2. high': '88.45',
                                        '3. low': '87.29',
                                        '4. close': '87.39',
                                        '5. adjusted close': '48.4124515000315',
                                        '6. volume': '5988700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-10-25': {'1. open': '87.36',
                                        '2. high': '88.9',
                                        '3. low': '87.31',
                                        '4. close': '88.43',
                                        '5. adjusted close': '48.9885923577959',
                                        '6. volume': '5774500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-10-26': {'1. open': '88.33',
                                        '2. high': '89.57',
                                        '3. low': '88.25',
                                        '4. close': '89.0',
                                        '5. adjusted close': '49.3043618663783',
                                        '6. volume': '7335800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-10-27': {'1. open': '88.58',
                                        '2. high': '90.27',
                                        '3. low': '88.5',
                                        '4. close': '90.0',
                                        '5. adjusted close': '49.8583434603826',
                                        '6. volume': '6035100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-10-28': {'1. open': '89.8',
                                        '2. high': '90.24',
                                        '3. low': '89.43',
                                        '4. close': '89.5',
                                        '5. adjusted close': '49.5813526633804',
                                        '6. volume': '4226500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-10-29': {'1. open': '89.4',
                                        '2. high': '89.9',
                                        '3. low': '88.95',
                                        '4. close': '89.75',
                                        '5. adjusted close': '49.7198480618815',
                                        '6. volume': '4518500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-11-01': {'1. open': '89.33',
                                        '2. high': '90.6',
                                        '3. low': '89.23',
                                        '4. close': '90.11',
                                        '5. adjusted close': '49.919281435723',
                                        '6. volume': '5160600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-11-02': {'1. open': '89.55',
                                        '2. high': '91.22',
                                        '3. low': '89.5',
                                        '4. close': '90.47',
                                        '5. adjusted close': '50.1187148095646',
                                        '6. volume': '5388700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-11-03': {'1. open': '91.25',
                                        '2. high': '91.9',
                                        '3. low': '90.97',
                                        '4. close': '91.2',
                                        '5. adjusted close': '50.5231213731877',
                                        '6. volume': '6553300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-11-04': {'1. open': '91.05',
                                        '2. high': '92.7',
                                        '3. low': '90.82',
                                        '4. close': '92.38',
                                        '5. adjusted close': '51.1768196541127',
                                        '6. volume': '6951600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-11-05': {'1. open': '92.4',
                                        '2. high': '93.52',
                                        '3. low': '92.4',
                                        '4. close': '93.28',
                                        '5. adjusted close': '51.6754030887165',
                                        '6. volume': '6708400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-11-08': {'1. open': '92.5',
                                        '2. high': '93.7',
                                        '3. low': '92.5',
                                        '4. close': '93.37',
                                        '5. adjusted close': '51.8249781190977',
                                        '6. volume': '4907300',
                                        '7. dividend amount': '0.1800',
                                        '8. split coefficient': '1.0'},
                         '2004-11-09': {'1. open': '93.0',
                                        '2. high': '93.95',
                                        '3. low': '93.0',
                                        '4. close': '93.37',
                                        '5. adjusted close': '51.8249781190977',
                                        '6. volume': '4513100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-11-10': {'1. open': '92.92',
                                        '2. high': '94.3',
                                        '3. low': '92.92',
                                        '4. close': '93.61',
                                        '5. adjusted close': '51.9581900153018',
                                        '6. volume': '6258400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-11-11': {'1. open': '93.6',
                                        '2. high': '95.22',
                                        '3. low': '93.54',
                                        '4. close': '94.79',
                                        '5. adjusted close': '52.6131485049723',
                                        '6. volume': '7453400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-11-12': {'1. open': '94.66',
                                        '2. high': '95.5',
                                        '3. low': '94.56',
                                        '4. close': '95.32',
                                        '5. adjusted close': '52.9073247757565',
                                        '6. volume': '4958400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-11-15': {'1. open': '95.08',
                                        '2. high': '96.0',
                                        '3. low': '94.8',
                                        '4. close': '95.92',
                                        '5. adjusted close': '53.240354516267',
                                        '6. volume': '4887600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-11-16': {'1. open': '95.25',
                                        '2. high': '95.5',
                                        '3. low': '94.65',
                                        '4. close': '94.89',
                                        '5. adjusted close': '52.6686534617241',
                                        '6. volume': '5684100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-11-17': {'1. open': '95.3',
                                        '2. high': '96.63',
                                        '3. low': '95.3',
                                        '4. close': '95.46',
                                        '5. adjusted close': '52.985031715209',
                                        '6. volume': '6353200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-11-18': {'1. open': '95.36',
                                        '2. high': '95.7',
                                        '3. low': '95.03',
                                        '4. close': '95.1',
                                        '5. adjusted close': '52.7852138709027',
                                        '6. volume': '4655900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-11-19': {'1. open': '94.95',
                                        '2. high': '95.16',
                                        '3. low': '94.25',
                                        '4. close': '94.45',
                                        '5. adjusted close': '52.4244316520164',
                                        '6. volume': '5679100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-11-22': {'1. open': '94.3',
                                        '2. high': '95.4',
                                        '3. low': '94.16',
                                        '4. close': '95.11',
                                        '5. adjusted close': '52.7907643665779',
                                        '6. volume': '5814100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-11-23': {'1. open': '94.7',
                                        '2. high': '95.37',
                                        '3. low': '94.55',
                                        '4. close': '95.28',
                                        '5. adjusted close': '52.8851227930559',
                                        '6. volume': '5529900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-11-24': {'1. open': '95.04',
                                        '2. high': '95.79',
                                        '3. low': '95.0375',
                                        '4. close': '95.46',
                                        '5. adjusted close': '52.985031715209',
                                        '6. volume': '3750600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-11-26': {'1. open': '95.05',
                                        '2. high': '95.38',
                                        '3. low': '94.58',
                                        '4. close': '94.72',
                                        '5. adjusted close': '52.5742950352461',
                                        '6. volume': '2204300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-11-29': {'1. open': '94.94',
                                        '2. high': '96.38',
                                        '3. low': '94.94',
                                        '4. close': '95.5',
                                        '5. adjusted close': '53.0072336979097',
                                        '6. volume': '5699800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-11-30': {'1. open': '95.15',
                                        '2. high': '95.65',
                                        '3. low': '94.24',
                                        '4. close': '94.24',
                                        '5. adjusted close': '52.3078712428378',
                                        '6. volume': '5870300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-12-01': {'1. open': '94.5',
                                        '2. high': '96.07',
                                        '3. low': '94.47',
                                        '4. close': '95.88',
                                        '5. adjusted close': '53.2181525335663',
                                        '6. volume': '5664500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-12-02': {'1. open': '95.65',
                                        '2. high': '96.78',
                                        '3. low': '95.49',
                                        '4. close': '95.76',
                                        '5. adjusted close': '53.1515465854642',
                                        '6. volume': '5152300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-12-03': {'1. open': '96.55',
                                        '2. high': '97.63',
                                        '3. low': '96.55',
                                        '4. close': '97.08',
                                        '5. adjusted close': '53.8842120145871',
                                        '6. volume': '7026800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-12-06': {'1. open': '96.88',
                                        '2. high': '97.9',
                                        '3. low': '96.65',
                                        '4. close': '97.67',
                                        '5. adjusted close': '54.2116912594224',
                                        '6. volume': '5263000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-12-07': {'1. open': '97.7',
                                        '2. high': '98.25',
                                        '3. low': '95.99',
                                        '4. close': '96.1',
                                        '5. adjusted close': '53.3402634384201',
                                        '6. volume': '6477100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-12-08': {'1. open': '96.43',
                                        '2. high': '97.35',
                                        '3. low': '95.77',
                                        '4. close': '96.65',
                                        '5. adjusted close': '53.6455407005547',
                                        '6. volume': '5310700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-12-09': {'1. open': '96.2',
                                        '2. high': '97.6',
                                        '3. low': '95.71',
                                        '4. close': '97.51',
                                        '5. adjusted close': '54.1228833286196',
                                        '6. volume': '5713700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-12-10': {'1. open': '96.1',
                                        '2. high': '97.99',
                                        '3. low': '96.1',
                                        '4. close': '96.67',
                                        '5. adjusted close': '53.656641691905',
                                        '6. volume': '4188300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-12-13': {'1. open': '96.85',
                                        '2. high': '97.2',
                                        '3. low': '96.08',
                                        '4. close': '96.45',
                                        '5. adjusted close': '53.5345307870512',
                                        '6. volume': '4799500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-12-14': {'1. open': '96.3',
                                        '2. high': '97.7',
                                        '3. low': '96.2884',
                                        '4. close': '97.31',
                                        '5. adjusted close': '54.0118734151161',
                                        '6. volume': '4493200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-12-15': {'1. open': '96.92',
                                        '2. high': '97.7',
                                        '3. low': '96.81',
                                        '4. close': '97.33',
                                        '5. adjusted close': '54.0229744064665',
                                        '6. volume': '3914500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-12-16': {'1. open': '96.8',
                                        '2. high': '98.15',
                                        '3. low': '96.8',
                                        '4. close': '97.45',
                                        '5. adjusted close': '54.0895803545686',
                                        '6. volume': '5660100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-12-17': {'1. open': '97.0',
                                        '2. high': '98.0',
                                        '3. low': '96.2',
                                        '4. close': '96.2',
                                        '5. adjusted close': '53.3957683951718',
                                        '6. volume': '8853100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-12-20': {'1. open': '96.35',
                                        '2. high': '97.57',
                                        '3. low': '96.35',
                                        '4. close': '96.55',
                                        '5. adjusted close': '53.5900357438029',
                                        '6. volume': '4769900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-12-21': {'1. open': '96.59',
                                        '2. high': '97.15',
                                        '3. low': '96.51',
                                        '4. close': '97.02',
                                        '5. adjusted close': '53.8509090405361',
                                        '6. volume': '4841800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-12-22': {'1. open': '97.35',
                                        '2. high': '97.98',
                                        '3. low': '97.29',
                                        '4. close': '97.61',
                                        '5. adjusted close': '54.1783882853713',
                                        '6. volume': '4950100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-12-23': {'1. open': '97.5',
                                        '2. high': '98.0',
                                        '3. low': '97.5',
                                        '4. close': '97.72',
                                        '5. adjusted close': '54.2394437377983',
                                        '6. volume': '3590600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-12-27': {'1. open': '97.69',
                                        '2. high': '97.97',
                                        '3. low': '97.38',
                                        '4. close': '97.5',
                                        '5. adjusted close': '54.1173328329444',
                                        '6. volume': '3262900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-12-28': {'1. open': '97.4',
                                        '2. high': '98.55',
                                        '3. low': '97.37',
                                        '4. close': '98.3',
                                        '5. adjusted close': '54.5613724869583',
                                        '6. volume': '4336400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-12-29': {'1. open': '97.81',
                                        '2. high': '98.47',
                                        '3. low': '97.8',
                                        '4. close': '98.18',
                                        '5. adjusted close': '54.4947665388563',
                                        '6. volume': '3296300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-12-30': {'1. open': '98.1',
                                        '2. high': '99.0',
                                        '3. low': '98.07',
                                        '4. close': '98.3',
                                        '5. adjusted close': '54.5613724869583',
                                        '6. volume': '3812400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2004-12-31': {'1. open': '98.6',
                                        '2. high': '98.91',
                                        '3. low': '98.49',
                                        '4. close': '98.58',
                                        '5. adjusted close': '54.7167863658632',
                                        '6. volume': '2793200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-01-03': {'1. open': '98.97',
                                        '2. high': '99.1',
                                        '3. low': '97.25',
                                        '4. close': '97.75',
                                        '5. adjusted close': '54.2560952248238',
                                        '6. volume': '5295200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-01-04': {'1. open': '97.74',
                                        '2. high': '98.42',
                                        '3. low': '96.52',
                                        '4. close': '96.7',
                                        '5. adjusted close': '53.6732931789305',
                                        '6. volume': '5711000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-01-05': {'1. open': '96.6',
                                        '2. high': '97.83',
                                        '3. low': '96.4',
                                        '4. close': '96.5',
                                        '5. adjusted close': '53.5622832654271',
                                        '6. volume': '5646700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-01-06': {'1. open': '96.54',
                                        '2. high': '96.98',
                                        '3. low': '96.05',
                                        '4. close': '96.2',
                                        '5. adjusted close': '53.3957683951718',
                                        '6. volume': '4561700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-01-07': {'1. open': '96.5',
                                        '2. high': '96.8',
                                        '3. low': '95.47',
                                        '4. close': '95.78',
                                        '5. adjusted close': '53.1626475768145',
                                        '6. volume': '6200700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-01-10': {'1. open': '95.78',
                                        '2. high': '96.09',
                                        '3. low': '95.24',
                                        '4. close': '95.68',
                                        '5. adjusted close': '53.1071426200628',
                                        '6. volume': '4625100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-01-11': {'1. open': '95.68',
                                        '2. high': '95.79',
                                        '3. low': '94.71',
                                        '4. close': '95.0',
                                        '5. adjusted close': '52.729708914151',
                                        '6. volume': '4746400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-01-12': {'1. open': '95.0',
                                        '2. high': '95.28',
                                        '3. low': '94.06',
                                        '4. close': '95.21',
                                        '5. adjusted close': '52.8462693233296',
                                        '6. volume': '5828600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-01-13': {'1. open': '95.39',
                                        '2. high': '96.2',
                                        '3. low': '93.7',
                                        '4. close': '94.45',
                                        '5. adjusted close': '52.4244316520164',
                                        '6. volume': '5339400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-01-14': {'1. open': '94.01',
                                        '2. high': '94.25',
                                        '3. low': '93.55',
                                        '4. close': '94.1',
                                        '5. adjusted close': '52.2301643033853',
                                        '6. volume': '5520800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-01-18': {'1. open': '93.65',
                                        '2. high': '95.34',
                                        '3. low': '93.62',
                                        '4. close': '94.9',
                                        '5. adjusted close': '52.6742039573993',
                                        '6. volume': '8492100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-01-19': {'1. open': '94.95',
                                        '2. high': '95.15',
                                        '3. low': '92.93',
                                        '4. close': '93.1',
                                        '5. adjusted close': '51.675114735868',
                                        '6. volume': '7352700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-01-20': {'1. open': '92.61',
                                        '2. high': '93.84',
                                        '3. low': '92.6',
                                        '4. close': '93.0',
                                        '5. adjusted close': '51.6196097791162',
                                        '6. volume': '5708600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-01-21': {'1. open': '93.0',
                                        '2. high': '93.3',
                                        '3. low': '92.23',
                                        '4. close': '92.38',
                                        '5. adjusted close': '51.2754790472555',
                                        '6. volume': '7002600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-01-24': {'1. open': '92.7',
                                        '2. high': '92.85',
                                        '3. low': '91.76',
                                        '4. close': '91.79',
                                        '5. adjusted close': '50.9479998024202',
                                        '6. volume': '6537300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-01-25': {'1. open': '91.98',
                                        '2. high': '92.59',
                                        '3. low': '91.95',
                                        '4. close': '92.19',
                                        '5. adjusted close': '51.1700196294272',
                                        '6. volume': '5070700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-01-26': {'1. open': '92.3',
                                        '2. high': '92.87',
                                        '3. low': '91.94',
                                        '4. close': '91.95',
                                        '5. adjusted close': '51.036807733223',
                                        '6. volume': '5352000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-01-27': {'1. open': '91.5',
                                        '2. high': '92.22',
                                        '3. low': '91.44',
                                        '4. close': '91.98',
                                        '5. adjusted close': '51.0534592202485',
                                        '6. volume': '4746900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-01-28': {'1. open': '92.68',
                                        '2. high': '93.59',
                                        '3. low': '92.48',
                                        '4. close': '92.89',
                                        '5. adjusted close': '51.5585543266893',
                                        '6. volume': '5960600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-01-31': {'1. open': '93.65',
                                        '2. high': '93.95',
                                        '3. low': '93.05',
                                        '4. close': '93.42',
                                        '5. adjusted close': '51.8527305974735',
                                        '6. volume': '4759900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-02-01': {'1. open': '93.67',
                                        '2. high': '94.0',
                                        '3. low': '93.37',
                                        '4. close': '93.86',
                                        '5. adjusted close': '52.0969524071812',
                                        '6. volume': '3637400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-02-02': {'1. open': '93.78',
                                        '2. high': '94.35',
                                        '3. low': '93.63',
                                        '4. close': '94.3',
                                        '5. adjusted close': '52.3411742168888',
                                        '6. volume': '3597400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-02-03': {'1. open': '93.87',
                                        '2. high': '93.94',
                                        '3. low': '93.06',
                                        '4. close': '93.54',
                                        '5. adjusted close': '51.9193365455756',
                                        '6. volume': '3928700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-02-04': {'1. open': '93.01',
                                        '2. high': '94.74',
                                        '3. low': '93.0',
                                        '4. close': '94.51',
                                        '5. adjusted close': '52.4577346260675',
                                        '6. volume': '3807600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-02-07': {'1. open': '94.35',
                                        '2. high': '94.9',
                                        '3. low': '94.33',
                                        '4. close': '94.53',
                                        '5. adjusted close': '52.4688356174178',
                                        '6. volume': '2837800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-02-08': {'1. open': '94.28',
                                        '2. high': '94.64',
                                        '3. low': '94.13',
                                        '4. close': '94.13',
                                        '5. adjusted close': '52.346724712564',
                                        '6. volume': '3541100',
                                        '7. dividend amount': '0.1800',
                                        '8. split coefficient': '1.0'},
                         '2005-02-09': {'1. open': '94.14',
                                        '2. high': '94.83',
                                        '3. low': '92.54',
                                        '4. close': '92.7',
                                        '5. adjusted close': '51.5514860390384',
                                        '6. volume': '5657100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-02-10': {'1. open': '92.95',
                                        '2. high': '93.1',
                                        '3. low': '92.3',
                                        '4. close': '92.76',
                                        '5. adjusted close': '51.5848526966688',
                                        '6. volume': '4838400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-02-11': {'1. open': '92.7',
                                        '2. high': '93.97',
                                        '3. low': '92.5',
                                        '4. close': '93.3',
                                        '5. adjusted close': '51.8851526153428',
                                        '6. volume': '4229300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-02-14': {'1. open': '93.16',
                                        '2. high': '94.02',
                                        '3. low': '93.16',
                                        '4. close': '93.57',
                                        '5. adjusted close': '52.0353025746798',
                                        '6. volume': '2868800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-02-15': {'1. open': '93.5',
                                        '2. high': '94.67',
                                        '3. low': '93.48',
                                        '4. close': '94.33',
                                        '5. adjusted close': '52.4579469046655',
                                        '6. volume': '4148000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-02-16': {'1. open': '94.23',
                                        '2. high': '94.97',
                                        '3. low': '94.2',
                                        '4. close': '94.62',
                                        '5. adjusted close': '52.6192190832126',
                                        '6. volume': '4466500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-02-17': {'1. open': '94.5',
                                        '2. high': '94.76',
                                        '3. low': '93.74',
                                        '4. close': '93.75',
                                        '5. adjusted close': '52.1354025475712',
                                        '6. volume': '4254200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-02-18': {'1. open': '93.75',
                                        '2. high': '94.25',
                                        '3. low': '92.55',
                                        '4. close': '93.27',
                                        '5. adjusted close': '51.8684692865276',
                                        '6. volume': '4265300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-02-22': {'1. open': '92.67',
                                        '2. high': '93.5',
                                        '3. low': '92.23',
                                        '4. close': '92.32',
                                        '5. adjusted close': '51.3401638740456',
                                        '6. volume': '4825100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-02-23': {'1. open': '92.29',
                                        '2. high': '92.44',
                                        '3. low': '91.55',
                                        '4. close': '92.1',
                                        '5. adjusted close': '51.2178194627339',
                                        '6. volume': '5622800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-02-24': {'1. open': '91.98',
                                        '2. high': '93.09',
                                        '3. low': '91.85',
                                        '4. close': '92.64',
                                        '5. adjusted close': '51.5181193814079',
                                        '6. volume': '4153900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-02-25': {'1. open': '92.35',
                                        '2. high': '92.8',
                                        '3. low': '92.29',
                                        '4. close': '92.8',
                                        '5. adjusted close': '51.6070971350891',
                                        '6. volume': '4078500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-02-28': {'1. open': '92.53',
                                        '2. high': '92.76',
                                        '3. low': '92.41',
                                        '4. close': '92.58',
                                        '5. adjusted close': '51.4847527237775',
                                        '6. volume': '4949800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-03-01': {'1. open': '92.64',
                                        '2. high': '93.43',
                                        '3. low': '92.59',
                                        '4. close': '93.3',
                                        '5. adjusted close': '51.8851526153428',
                                        '6. volume': '3819900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-03-02': {'1. open': '92.75',
                                        '2. high': '93.73',
                                        '3. low': '92.75',
                                        '4. close': '92.92',
                                        '5. adjusted close': '51.67383045035',
                                        '6. volume': '4467400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-03-03': {'1. open': '93.15',
                                        '2. high': '93.21',
                                        '3. low': '92.2',
                                        '4. close': '92.41',
                                        '5. adjusted close': '51.3902138604912',
                                        '6. volume': '4037800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-03-04': {'1. open': '92.94',
                                        '2. high': '93.18',
                                        '3. low': '92.36',
                                        '4. close': '92.37',
                                        '5. adjusted close': '51.3679694220709',
                                        '6. volume': '4754000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-03-07': {'1. open': '92.35',
                                        '2. high': '92.51',
                                        '3. low': '91.59',
                                        '4. close': '91.6',
                                        '5. adjusted close': '50.9397639824802',
                                        '6. volume': '7046900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-03-08': {'1. open': '91.7',
                                        '2. high': '92.56',
                                        '3. low': '91.7',
                                        '4. close': '92.13',
                                        '5. adjusted close': '51.2345027915491',
                                        '6. volume': '5087800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-03-09': {'1. open': '92.02',
                                        '2. high': '93.0',
                                        '3. low': '92.01',
                                        '4. close': '92.35',
                                        '5. adjusted close': '51.3568472028608',
                                        '6. volume': '4511200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-03-10': {'1. open': '92.35',
                                        '2. high': '92.8',
                                        '3. low': '92.09',
                                        '4. close': '92.41',
                                        '5. adjusted close': '51.3902138604912',
                                        '6. volume': '3422500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-03-11': {'1. open': '92.25',
                                        '2. high': '92.41',
                                        '3. low': '91.2',
                                        '4. close': '91.51',
                                        '5. adjusted close': '50.8897139960345',
                                        '6. volume': '4494300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-03-14': {'1. open': '91.5',
                                        '2. high': '92.04',
                                        '3. low': '91.5',
                                        '4. close': '91.9',
                                        '5. adjusted close': '51.1065972706324',
                                        '6. volume': '3935500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-03-15': {'1. open': '92.0',
                                        '2. high': '92.27',
                                        '3. low': '91.2',
                                        '4. close': '91.38',
                                        '5. adjusted close': '50.8174195711686',
                                        '6. volume': '3663100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-03-16': {'1. open': '90.74',
                                        '2. high': '91.4',
                                        '3. low': '90.25',
                                        '4. close': '90.65',
                                        '5. adjusted close': '50.4114585699982',
                                        '6. volume': '5065300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-03-17': {'1. open': '90.49',
                                        '2. high': '90.68',
                                        '3. low': '89.7',
                                        '4. close': '89.86',
                                        '5. adjusted close': '49.9721309111973',
                                        '6. volume': '5562100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-03-18': {'1. open': '89.86',
                                        '2. high': '89.9',
                                        '3. low': '89.09',
                                        '4. close': '89.28',
                                        '5. adjusted close': '49.649586554103',
                                        '6. volume': '7541500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-03-21': {'1. open': '89.42',
                                        '2. high': '90.28',
                                        '3. low': '89.27',
                                        '4. close': '89.51',
                                        '5. adjusted close': '49.7774920750197',
                                        '6. volume': '4402400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-03-22': {'1. open': '89.61',
                                        '2. high': '90.34',
                                        '3. low': '89.26',
                                        '4. close': '89.5',
                                        '5. adjusted close': '49.7719309654146',
                                        '6. volume': '4452500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-03-23': {'1. open': '89.97',
                                        '2. high': '91.17',
                                        '3. low': '89.82',
                                        '4. close': '90.52',
                                        '5. adjusted close': '50.3391641451322',
                                        '6. volume': '5472100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-03-24': {'1. open': '90.8',
                                        '2. high': '91.55',
                                        '3. low': '90.7',
                                        '4. close': '90.7',
                                        '5. adjusted close': '50.4392641180235',
                                        '6. volume': '4577100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-03-28': {'1. open': '90.71',
                                        '2. high': '91.63',
                                        '3. low': '90.62',
                                        '4. close': '91.04',
                                        '5. adjusted close': '50.6283418445961',
                                        '6. volume': '4088900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-03-29': {'1. open': '90.74',
                                        '2. high': '91.07',
                                        '3. low': '90.18',
                                        '4. close': '90.6',
                                        '5. adjusted close': '50.3836530219728',
                                        '6. volume': '6070400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-03-30': {'1. open': '90.32',
                                        '2. high': '90.88',
                                        '3. low': '90.32',
                                        '4. close': '90.68',
                                        '5. adjusted close': '50.4281418988134',
                                        '6. volume': '5253900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-03-31': {'1. open': '90.46',
                                        '2. high': '91.41',
                                        '3. low': '90.22',
                                        '4. close': '91.38',
                                        '5. adjusted close': '50.8174195711686',
                                        '6. volume': '4418600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-04-01': {'1. open': '91.49',
                                        '2. high': '91.76',
                                        '3. low': '90.04',
                                        '4. close': '90.44',
                                        '5. adjusted close': '50.2946752682916',
                                        '6. volume': '5721200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-04-04': {'1. open': '90.08',
                                        '2. high': '90.62',
                                        '3. low': '89.773',
                                        '4. close': '90.32',
                                        '5. adjusted close': '50.2279419530307',
                                        '6. volume': '3737800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-04-05': {'1. open': '90.23',
                                        '2. high': '90.33',
                                        '3. low': '89.26',
                                        '4. close': '89.57',
                                        '5. adjusted close': '49.8108587326501',
                                        '6. volume': '4568400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-04-06': {'1. open': '89.05',
                                        '2. high': '89.38',
                                        '3. low': '88.706',
                                        '4. close': '89.0',
                                        '5. adjusted close': '49.4938754851609',
                                        '6. volume': '7836800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-04-07': {'1. open': '89.0',
                                        '2. high': '89.2',
                                        '3. low': '88.1',
                                        '4. close': '88.44',
                                        '5. adjusted close': '49.1824533472767',
                                        '6. volume': '6355700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-04-08': {'1. open': '88.28',
                                        '2. high': '88.46',
                                        '3. low': '87.5',
                                        '4. close': '87.6',
                                        '5. adjusted close': '48.7153201404505',
                                        '6. volume': '5179200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-04-11': {'1. open': '87.35',
                                        '2. high': '87.56',
                                        '3. low': '86.09',
                                        '4. close': '86.2',
                                        '5. adjusted close': '47.9367647957401',
                                        '6. volume': '8296500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-04-12': {'1. open': '85.9',
                                        '2. high': '86.24',
                                        '3. low': '85.17',
                                        '4. close': '85.75',
                                        '5. adjusted close': '47.6865148635118',
                                        '6. volume': '8429700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-04-13': {'1. open': '85.76',
                                        '2. high': '85.9722',
                                        '3. low': '84.24',
                                        '4. close': '84.57',
                                        '5. adjusted close': '47.030303930113',
                                        '6. volume': '7090700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-04-14': {'1. open': '84.63',
                                        '2. high': '85.41',
                                        '3. low': '83.47',
                                        '4. close': '83.64',
                                        '5. adjusted close': '46.5131207368411',
                                        '6. volume': '10421200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-04-15': {'1. open': '79.49',
                                        '2. high': '79.66',
                                        '3. low': '76.33',
                                        '4. close': '76.7',
                                        '5. adjusted close': '42.6537106709196',
                                        '6. volume': '27906300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-04-18': {'1. open': '77.15',
                                        '2. high': '77.75',
                                        '3. low': '76.14',
                                        '4. close': '76.65',
                                        '5. adjusted close': '42.6259051228942',
                                        '6. volume': '13255000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-04-19': {'1. open': '76.98',
                                        '2. high': '77.2',
                                        '3. low': '75.25',
                                        '4. close': '75.48',
                                        '5. adjusted close': '41.9752552991005',
                                        '6. volume': '9259900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-04-20': {'1. open': '75.48',
                                        '2. high': '75.87',
                                        '3. low': '71.85',
                                        '4. close': '72.01',
                                        '5. adjusted close': '40.0455502661397',
                                        '6. volume': '20366300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-04-21': {'1. open': '72.99',
                                        '2. high': '74.1',
                                        '3. low': '72.8',
                                        '4. close': '74.0',
                                        '5. adjusted close': '41.1522110775495',
                                        '6. volume': '16224400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-04-22': {'1. open': '74.05',
                                        '2. high': '74.7',
                                        '3. low': '73.26',
                                        '4. close': '74.21',
                                        '5. adjusted close': '41.2689943792561',
                                        '6. volume': '10984400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-04-25': {'1. open': '75.24',
                                        '2. high': '75.72',
                                        '3. low': '74.05',
                                        '4. close': '74.61',
                                        '5. adjusted close': '41.491438763459',
                                        '6. volume': '10219400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-04-26': {'1. open': '74.68',
                                        '2. high': '76.98',
                                        '3. low': '74.65',
                                        '4. close': '75.43',
                                        '5. adjusted close': '41.9474497510751',
                                        '6. volume': '12484300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-04-27': {'1. open': '75.69',
                                        '2. high': '77.18',
                                        '3. low': '75.5',
                                        '4. close': '77.05',
                                        '5. adjusted close': '42.8483495070972',
                                        '6. volume': '11631400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-04-28': {'1. open': '77.05',
                                        '2. high': '77.11',
                                        '3. low': '75.65',
                                        '4. close': '75.91',
                                        '5. adjusted close': '42.2143830121187',
                                        '6. volume': '8629200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-04-29': {'1. open': '77.05',
                                        '2. high': '77.08',
                                        '3. low': '75.91',
                                        '4. close': '76.38',
                                        '5. adjusted close': '42.4757551635572',
                                        '6. volume': '8147700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-05-02': {'1. open': '76.88',
                                        '2. high': '77.29',
                                        '3. low': '76.03',
                                        '4. close': '76.51',
                                        '5. adjusted close': '42.5480495884232',
                                        '6. volume': '7232500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-05-03': {'1. open': '76.78',
                                        '2. high': '76.96',
                                        '3. low': '75.93',
                                        '4. close': '76.47',
                                        '5. adjusted close': '42.5258051500029',
                                        '6. volume': '6196300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-05-04': {'1. open': '76.6',
                                        '2. high': '77.2',
                                        '3. low': '76.5',
                                        '4. close': '77.08',
                                        '5. adjusted close': '42.8650328359124',
                                        '6. volume': '5512300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-05-05': {'1. open': '78.0',
                                        '2. high': '78.11',
                                        '3. low': '75.33',
                                        '4. close': '75.5',
                                        '5. adjusted close': '41.9863775183107',
                                        '6. volume': '12371800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-05-06': {'1. open': '75.56',
                                        '2. high': '75.92',
                                        '3. low': '74.97',
                                        '4. close': '75.26',
                                        '5. adjusted close': '41.9641330798904',
                                        '6. volume': '7750300',
                                        '7. dividend amount': '0.2000',
                                        '8. split coefficient': '1.0'},
                         '2005-05-09': {'1. open': '75.26',
                                        '2. high': '75.46',
                                        '3. low': '74.71',
                                        '4. close': '74.98',
                                        '5. adjusted close': '41.8080082159205',
                                        '6. volume': '5616700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-05-10': {'1. open': '74.75',
                                        '2. high': '74.76',
                                        '3. low': '73.04',
                                        '4. close': '73.3',
                                        '5. adjusted close': '40.8712590321016',
                                        '6. volume': '7982200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-05-11': {'1. open': '73.63',
                                        '2. high': '73.69',
                                        '3. low': '72.51',
                                        '4. close': '73.28',
                                        '5. adjusted close': '40.8601072561037',
                                        '6. volume': '6915700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-05-12': {'1. open': '73.53',
                                        '2. high': '73.8',
                                        '3. low': '72.5',
                                        '4. close': '72.62',
                                        '5. adjusted close': '40.4920986481748',
                                        '6. volume': '6061900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-05-13': {'1. open': '72.53',
                                        '2. high': '73.86',
                                        '3. low': '72.52',
                                        '4. close': '73.16',
                                        '5. adjusted close': '40.7931966001166',
                                        '6. volume': '7150600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-05-16': {'1. open': '73.09',
                                        '2. high': '74.49',
                                        '3. low': '73.09',
                                        '4. close': '74.34',
                                        '5. adjusted close': '41.4511513839895',
                                        '6. volume': '5501500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-05-17': {'1. open': '73.93',
                                        '2. high': '74.43',
                                        '3. low': '73.33',
                                        '4. close': '74.29',
                                        '5. adjusted close': '41.4232719439949',
                                        '6. volume': '5135600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-05-18': {'1. open': '75.0',
                                        '2. high': '76.816',
                                        '3. low': '74.69',
                                        '4. close': '76.36',
                                        '5. adjusted close': '42.5774807597718',
                                        '6. volume': '10309600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-05-19': {'1. open': '76.5',
                                        '2. high': '77.64',
                                        '3. low': '76.37',
                                        '4. close': '77.16',
                                        '5. adjusted close': '43.0235517996856',
                                        '6. volume': '7030400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-05-20': {'1. open': '77.28',
                                        '2. high': '77.28',
                                        '3. low': '76.36',
                                        '4. close': '76.41',
                                        '5. adjusted close': '42.6053601997664',
                                        '6. volume': '6329800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-05-23': {'1. open': '76.3',
                                        '2. high': '76.95',
                                        '3. low': '76.0',
                                        '4. close': '76.51',
                                        '5. adjusted close': '42.6611190797557',
                                        '6. volume': '4759800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-05-24': {'1. open': '76.14',
                                        '2. high': '76.51',
                                        '3. low': '75.56',
                                        '4. close': '75.81',
                                        '5. adjusted close': '42.2708069198311',
                                        '6. volume': '5660700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-05-25': {'1. open': '75.42',
                                        '2. high': '76.03',
                                        '3. low': '75.17',
                                        '4. close': '76.0',
                                        '5. adjusted close': '42.3767487918106',
                                        '6. volume': '5483400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-05-26': {'1. open': '76.45',
                                        '2. high': '77.41',
                                        '3. low': '76.29',
                                        '4. close': '77.14',
                                        '5. adjusted close': '43.0124000236878',
                                        '6. volume': '5832000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-05-27': {'1. open': '77.11',
                                        '2. high': '77.24',
                                        '3. low': '76.53',
                                        '4. close': '77.1',
                                        '5. adjusted close': '42.9900964716921',
                                        '6. volume': '3163900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-05-31': {'1. open': '76.6',
                                        '2. high': '77.41',
                                        '3. low': '75.5',
                                        '4. close': '75.55',
                                        '5. adjusted close': '42.1258338318591',
                                        '6. volume': '6419000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-06-01': {'1. open': '75.57',
                                        '2. high': '77.5',
                                        '3. low': '75.57',
                                        '4. close': '76.84',
                                        '5. adjusted close': '42.8451233837201',
                                        '6. volume': '7380600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-06-02': {'1. open': '76.75',
                                        '2. high': '77.39',
                                        '3. low': '76.68',
                                        '4. close': '77.35',
                                        '5. adjusted close': '43.1294936716651',
                                        '6. volume': '4025600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-06-03': {'1. open': '77.06',
                                        '2. high': '77.1',
                                        '3. low': '75.74',
                                        '4. close': '75.79',
                                        '5. adjusted close': '42.2596551438332',
                                        '6. volume': '6149900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-06-06': {'1. open': '75.8',
                                        '2. high': '75.9',
                                        '3. low': '74.92',
                                        '4. close': '75.0',
                                        '5. adjusted close': '41.8191599919184',
                                        '6. volume': '5978600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-06-07': {'1. open': '75.0',
                                        '2. high': '76.09',
                                        '3. low': '75.0',
                                        '4. close': '75.04',
                                        '5. adjusted close': '41.8414635439141',
                                        '6. volume': '5226600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-06-08': {'1. open': '75.15',
                                        '2. high': '75.4',
                                        '3. low': '74.63',
                                        '4. close': '74.8',
                                        '5. adjusted close': '41.7076422319399',
                                        '6. volume': '4280000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-06-09': {'1. open': '74.58',
                                        '2. high': '75.47',
                                        '3. low': '74.23',
                                        '4. close': '74.93',
                                        '5. adjusted close': '41.7801287759259',
                                        '6. volume': '4423200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-06-10': {'1. open': '74.25',
                                        '2. high': '75.05',
                                        '3. low': '74.1',
                                        '4. close': '74.77',
                                        '5. adjusted close': '41.6909145679432',
                                        '6. volume': '4895800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-06-13': {'1. open': '74.5',
                                        '2. high': '75.93',
                                        '3. low': '74.45',
                                        '4. close': '75.05',
                                        '5. adjusted close': '41.847039431913',
                                        '6. volume': '5715700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-06-14': {'1. open': '75.05',
                                        '2. high': '75.43',
                                        '3. low': '74.73',
                                        '4. close': '74.89',
                                        '5. adjusted close': '41.7578252239302',
                                        '6. volume': '4314900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-06-15': {'1. open': '75.7',
                                        '2. high': '76.5',
                                        '3. low': '75.15',
                                        '4. close': '76.3',
                                        '5. adjusted close': '42.5440254317783',
                                        '6. volume': '7103600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-06-16': {'1. open': '76.4',
                                        '2. high': '77.25',
                                        '3. low': '76.31',
                                        '4. close': '77.05',
                                        '5. adjusted close': '42.9622170316975',
                                        '6. volume': '7840000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-06-17': {'1. open': '77.7',
                                        '2. high': '77.73',
                                        '3. low': '76.38',
                                        '4. close': '76.39',
                                        '5. adjusted close': '42.5942084237686',
                                        '6. volume': '8593800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-06-20': {'1. open': '76.03',
                                        '2. high': '76.98',
                                        '3. low': '75.57',
                                        '4. close': '76.55',
                                        '5. adjusted close': '42.6834226317513',
                                        '6. volume': '3745600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-06-21': {'1. open': '76.7',
                                        '2. high': '77.0',
                                        '3. low': '76.11',
                                        '4. close': '76.41',
                                        '5. adjusted close': '42.6053601997664',
                                        '6. volume': '5339100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-06-22': {'1. open': '76.83',
                                        '2. high': '77.49',
                                        '3. low': '76.67',
                                        '4. close': '77.23',
                                        '5. adjusted close': '43.0625830156781',
                                        '6. volume': '5646300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-06-23': {'1. open': '76.81',
                                        '2. high': '76.97',
                                        '3. low': '75.06',
                                        '4. close': '75.41',
                                        '5. adjusted close': '42.0477713998742',
                                        '6. volume': '7766700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-06-24': {'1. open': '75.17',
                                        '2. high': '75.4',
                                        '3. low': '74.0',
                                        '4. close': '74.01',
                                        '5. adjusted close': '41.2671470800251',
                                        '6. volume': '10792100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-06-27': {'1. open': '74.01',
                                        '2. high': '74.77',
                                        '3. low': '73.5',
                                        '4. close': '73.88',
                                        '5. adjusted close': '41.1946605360391',
                                        '6. volume': '6489800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-06-28': {'1. open': '73.83',
                                        '2. high': '75.301',
                                        '3. low': '73.45',
                                        '4. close': '75.3',
                                        '5. adjusted close': '41.986436631886',
                                        '6. volume': '8188800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-06-29': {'1. open': '75.26',
                                        '2. high': '75.68',
                                        '3. low': '74.62',
                                        '4. close': '74.73',
                                        '5. adjusted close': '41.6686110159475',
                                        '6. volume': '5519100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-06-30': {'1. open': '74.8',
                                        '2. high': '75.49',
                                        '3. low': '74.07',
                                        '4. close': '74.2',
                                        '5. adjusted close': '41.3730889520046',
                                        '6. volume': '6127000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-07-01': {'1. open': '74.3',
                                        '2. high': '75.33',
                                        '3. low': '74.3',
                                        '4. close': '74.67',
                                        '5. adjusted close': '41.6351556879539',
                                        '6. volume': '4353100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-07-05': {'1. open': '74.38',
                                        '2. high': '74.97',
                                        '3. low': '74.16',
                                        '4. close': '74.79',
                                        '5. adjusted close': '41.702066343941',
                                        '6. volume': '5181800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-07-06': {'1. open': '74.8',
                                        '2. high': '76.15',
                                        '3. low': '74.4',
                                        '4. close': '75.81',
                                        '5. adjusted close': '42.2708069198311',
                                        '6. volume': '8009300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-07-07': {'1. open': '75.15',
                                        '2. high': '77.53',
                                        '3. low': '75.0',
                                        '4. close': '77.38',
                                        '5. adjusted close': '43.1462213356619',
                                        '6. volume': '10757200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-07-08': {'1. open': '77.38',
                                        '2. high': '79.52',
                                        '3. low': '77.14',
                                        '4. close': '79.3',
                                        '5. adjusted close': '44.216791831455',
                                        '6. volume': '13440500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-07-11': {'1. open': '79.4',
                                        '2. high': '79.52',
                                        '3. low': '78.52',
                                        '4. close': '78.96',
                                        '5. adjusted close': '44.0272116394917',
                                        '6. volume': '7186700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-07-12': {'1. open': '79.2',
                                        '2. high': '80.49',
                                        '3. low': '79.18',
                                        '4. close': '80.04',
                                        '5. adjusted close': '44.6294075433753',
                                        '6. volume': '10945500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-07-13': {'1. open': '81.16',
                                        '2. high': '81.75',
                                        '3. low': '81.16',
                                        '4. close': '81.45',
                                        '5. adjusted close': '45.4156077512234',
                                        '6. volume': '11340000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-07-14': {'1. open': '82.0',
                                        '2. high': '82.67',
                                        '3. low': '82.0',
                                        '4. close': '82.42',
                                        '5. adjusted close': '45.9564688871188',
                                        '6. volume': '8546200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-07-15': {'1. open': '82.43',
                                        '2. high': '82.75',
                                        '3. low': '81.52',
                                        '4. close': '82.38',
                                        '5. adjusted close': '45.9341653351231',
                                        '6. volume': '7644100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-07-18': {'1. open': '81.99',
                                        '2. high': '83.94',
                                        '3. low': '81.68',
                                        '4. close': '81.81',
                                        '5. adjusted close': '45.6163397191846',
                                        '6. volume': '8705600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-07-19': {'1. open': '84.72',
                                        '2. high': '85.11',
                                        '3. low': '83.7',
                                        '4. close': '83.7',
                                        '5. adjusted close': '46.6701825509809',
                                        '6. volume': '14149700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-07-20': {'1. open': '83.2',
                                        '2. high': '84.96',
                                        '3. low': '82.99',
                                        '4. close': '84.6',
                                        '5. adjusted close': '47.1720124708839',
                                        '6. volume': '9323200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-07-21': {'1. open': '84.6',
                                        '2. high': '84.95',
                                        '3. low': '83.4',
                                        '4. close': '84.4',
                                        '5. adjusted close': '47.0604947109055',
                                        '6. volume': '8265300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-07-22': {'1. open': '83.98',
                                        '2. high': '84.63',
                                        '3. low': '83.86',
                                        '4. close': '84.44',
                                        '5. adjusted close': '47.0827982629012',
                                        '6. volume': '4570400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-07-25': {'1. open': '83.98',
                                        '2. high': '84.52',
                                        '3. low': '83.92',
                                        '4. close': '84.2',
                                        '5. adjusted close': '46.948976950927',
                                        '6. volume': '4457800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-07-26': {'1. open': '84.15',
                                        '2. high': '84.35',
                                        '3. low': '83.85',
                                        '4. close': '84.12',
                                        '5. adjusted close': '46.9043698469356',
                                        '6. volume': '4542900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-07-27': {'1. open': '83.8',
                                        '2. high': '84.13',
                                        '3. low': '82.81',
                                        '4. close': '83.87',
                                        '5. adjusted close': '46.7649726469626',
                                        '6. volume': '4862200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-07-28': {'1. open': '83.55',
                                        '2. high': '83.97',
                                        '3. low': '83.27',
                                        '4. close': '83.8',
                                        '5. adjusted close': '46.7259414309701',
                                        '6. volume': '6189700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-07-29': {'1. open': '83.3',
                                        '2. high': '83.95',
                                        '3. low': '83.22',
                                        '4. close': '83.46',
                                        '5. adjusted close': '46.5363612390068',
                                        '6. volume': '4330300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-08-01': {'1. open': '83.0',
                                        '2. high': '83.85',
                                        '3. low': '82.85',
                                        '4. close': '83.43',
                                        '5. adjusted close': '46.51963357501',
                                        '6. volume': '3664300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-08-02': {'1. open': '83.27',
                                        '2. high': '83.86',
                                        '3. low': '83.04',
                                        '4. close': '83.31',
                                        '5. adjusted close': '46.4527229190229',
                                        '6. volume': '5380700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-08-03': {'1. open': '83.31',
                                        '2. high': '84.2',
                                        '3. low': '83.11',
                                        '4. close': '84.06',
                                        '5. adjusted close': '46.8709145189421',
                                        '6. volume': '4256200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-08-04': {'1. open': '83.75',
                                        '2. high': '83.89',
                                        '3. low': '82.98',
                                        '4. close': '83.12',
                                        '5. adjusted close': '46.3467810470434',
                                        '6. volume': '5249900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-08-05': {'1. open': '82.75',
                                        '2. high': '83.74',
                                        '3. low': '82.73',
                                        '4. close': '83.36',
                                        '5. adjusted close': '46.4806023590175',
                                        '6. volume': '3714600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-08-08': {'1. open': '83.41',
                                        '2. high': '83.89',
                                        '3. low': '83.02',
                                        '4. close': '83.36',
                                        '5. adjusted close': '46.592120118996',
                                        '6. volume': '4424300',
                                        '7. dividend amount': '0.2000',
                                        '8. split coefficient': '1.0'},
                         '2005-08-09': {'1. open': '83.4',
                                        '2. high': '83.95',
                                        '3. low': '82.94',
                                        '4. close': '83.5',
                                        '5. adjusted close': '46.6703698408849',
                                        '6. volume': '3793500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-08-10': {'1. open': '83.65',
                                        '2. high': '84.01',
                                        '3. low': '81.97',
                                        '4. close': '82.02',
                                        '5. adjusted close': '45.8431584952021',
                                        '6. volume': '5402400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-08-11': {'1. open': '81.93',
                                        '2. high': '82.75',
                                        '3. low': '81.62',
                                        '4. close': '82.66',
                                        '5. adjusted close': '46.2008715095514',
                                        '6. volume': '4570400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-08-12': {'1. open': '82.15',
                                        '2. high': '82.58',
                                        '3. low': '82.0572',
                                        '4. close': '82.19',
                                        '5. adjusted close': '45.9381760146387',
                                        '6. volume': '4378200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-08-15': {'1. open': '81.9',
                                        '2. high': '82.94',
                                        '3. low': '81.61',
                                        '4. close': '82.5',
                                        '5. adjusted close': '46.1114432559641',
                                        '6. volume': '3431100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-08-16': {'1. open': '82.07',
                                        '2. high': '82.43',
                                        '3. low': '81.09',
                                        '4. close': '81.3',
                                        '5. adjusted close': '45.4407313540592',
                                        '6. volume': '4407400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-08-17': {'1. open': '81.4',
                                        '2. high': '81.94',
                                        '3. low': '80.84',
                                        '4. close': '81.3',
                                        '5. adjusted close': '45.4407313540592',
                                        '6. volume': '4853000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-08-18': {'1. open': '81.1',
                                        '2. high': '82.0',
                                        '3. low': '80.8',
                                        '4. close': '81.15',
                                        '5. adjusted close': '45.3568923663211',
                                        '6. volume': '3713300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-08-19': {'1. open': '81.36',
                                        '2. high': '83.3',
                                        '3. low': '81.16',
                                        '4. close': '82.76',
                                        '5. adjusted close': '46.2567641680435',
                                        '6. volume': '6481000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-08-22': {'1. open': '82.75',
                                        '2. high': '83.35',
                                        '3. low': '81.85',
                                        '4. close': '82.6',
                                        '5. adjusted close': '46.1673359144562',
                                        '6. volume': '5157200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-08-23': {'1. open': '82.7',
                                        '2. high': '83.14',
                                        '3. low': '81.6',
                                        '4. close': '82.03',
                                        '5. adjusted close': '45.8487477610514',
                                        '6. volume': '4000300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-08-24': {'1. open': '81.53',
                                        '2. high': '82.4',
                                        '3. low': '81.23',
                                        '4. close': '81.32',
                                        '5. adjusted close': '45.4519098857576',
                                        '6. volume': '4417600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-08-25': {'1. open': '81.45',
                                        '2. high': '81.45',
                                        '3. low': '80.72',
                                        '4. close': '81.1',
                                        '5. adjusted close': '45.328946037075',
                                        '6. volume': '3606100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-08-26': {'1. open': '80.81',
                                        '2. high': '81.02',
                                        '3. low': '80.26',
                                        '4. close': '80.38',
                                        '5. adjusted close': '44.9265188959321',
                                        '6. volume': '5029300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-08-29': {'1. open': '80.0',
                                        '2. high': '81.75',
                                        '3. low': '79.9',
                                        '4. close': '81.34',
                                        '5. adjusted close': '45.463088417456',
                                        '6. volume': '4025300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-08-30': {'1. open': '81.0',
                                        '2. high': '81.0',
                                        '3. low': '79.98',
                                        '4. close': '80.54',
                                        '5. adjusted close': '45.0159471495194',
                                        '6. volume': '5674200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-08-31': {'1. open': '80.35',
                                        '2. high': '80.79',
                                        '3. low': '79.87',
                                        '4. close': '80.62',
                                        '5. adjusted close': '45.0606612763131',
                                        '6. volume': '5400800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-09-01': {'1. open': '80.16',
                                        '2. high': '80.32',
                                        '3. low': '79.34',
                                        '4. close': '79.54',
                                        '5. adjusted close': '44.4570205645986',
                                        '6. volume': '6390600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-09-02': {'1. open': '79.5',
                                        '2. high': '80.01',
                                        '3. low': '79.46',
                                        '4. close': '79.46',
                                        '5. adjusted close': '44.412306437805',
                                        '6. volume': '3680600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-09-06': {'1. open': '79.7',
                                        '2. high': '81.19',
                                        '3. low': '79.7',
                                        '4. close': '81.02',
                                        '5. adjusted close': '45.2842319102814',
                                        '6. volume': '6305500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-09-07': {'1. open': '80.7',
                                        '2. high': '81.13',
                                        '3. low': '80.32',
                                        '4. close': '80.98',
                                        '5. adjusted close': '45.2618748468845',
                                        '6. volume': '4116300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-09-08': {'1. open': '81.28',
                                        '2. high': '81.52',
                                        '3. low': '80.5',
                                        '4. close': '80.8',
                                        '5. adjusted close': '45.1612680615988',
                                        '6. volume': '4277300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-09-09': {'1. open': '80.86',
                                        '2. high': '81.49',
                                        '3. low': '80.52',
                                        '4. close': '81.44',
                                        '5. adjusted close': '45.5189810759481',
                                        '6. volume': '3982200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-09-12': {'1. open': '81.03',
                                        '2. high': '82.11',
                                        '3. low': '81.0',
                                        '4. close': '81.48',
                                        '5. adjusted close': '45.5413381393449',
                                        '6. volume': '3692800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-09-13': {'1. open': '81.49',
                                        '2. high': '81.49',
                                        '3. low': '80.52',
                                        '4. close': '80.75',
                                        '5. adjusted close': '45.1333217323528',
                                        '6. volume': '5040900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-09-14': {'1. open': '80.75',
                                        '2. high': '81.4',
                                        '3. low': '80.42',
                                        '4. close': '80.48',
                                        '5. adjusted close': '44.9824115544242',
                                        '6. volume': '3887700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-09-15': {'1. open': '80.43',
                                        '2. high': '80.65',
                                        '3. low': '79.67',
                                        '4. close': '80.01',
                                        '5. adjusted close': '44.7197160595114',
                                        '6. volume': '4864100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-09-16': {'1. open': '80.38',
                                        '2. high': '80.5',
                                        '3. low': '79.83',
                                        '4. close': '80.33',
                                        '5. adjusted close': '44.898572566686',
                                        '6. volume': '7624900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-09-19': {'1. open': '79.74',
                                        '2. high': '79.98',
                                        '3. low': '79.01',
                                        '4. close': '79.43',
                                        '5. adjusted close': '44.3955386402573',
                                        '6. volume': '5148500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-09-20': {'1. open': '79.27',
                                        '2. high': '79.65',
                                        '3. low': '78.63',
                                        '4. close': '78.7',
                                        '5. adjusted close': '43.9875222332652',
                                        '6. volume': '7122300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-09-21': {'1. open': '78.0',
                                        '2. high': '78.46',
                                        '3. low': '77.37',
                                        '4. close': '77.56',
                                        '5. adjusted close': '43.3503459264555',
                                        '6. volume': '7126000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-09-22': {'1. open': '77.56',
                                        '2. high': '78.5',
                                        '3. low': '77.3',
                                        '4. close': '78.21',
                                        '5. adjusted close': '43.713648206654',
                                        '6. volume': '6870400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-09-23': {'1. open': '77.7',
                                        '2. high': '78.11',
                                        '3. low': '77.5',
                                        '4. close': '78.0',
                                        '5. adjusted close': '43.5962736238206',
                                        '6. volume': '5434600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-09-26': {'1. open': '78.31',
                                        '2. high': '78.41',
                                        '3. low': '76.93',
                                        '4. close': '77.41',
                                        '5. adjusted close': '43.2665069387174',
                                        '6. volume': '5433200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-09-27': {'1. open': '77.17',
                                        '2. high': '78.6',
                                        '3. low': '77.16',
                                        '4. close': '77.99',
                                        '5. adjusted close': '43.5906843579714',
                                        '6. volume': '5499600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-09-28': {'1. open': '78.06',
                                        '2. high': '79.73',
                                        '3. low': '78.06',
                                        '4. close': '79.5',
                                        '5. adjusted close': '44.4346635012018',
                                        '6. volume': '7747700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-09-29': {'1. open': '79.25',
                                        '2. high': '80.55',
                                        '3. low': '78.87',
                                        '4. close': '80.36',
                                        '5. adjusted close': '44.9153403642337',
                                        '6. volume': '5899700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-09-30': {'1. open': '80.02',
                                        '2. high': '80.5',
                                        '3. low': '79.97',
                                        '4. close': '80.22',
                                        '5. adjusted close': '44.8370906423447',
                                        '6. volume': '5536500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-10-03': {'1. open': '80.22',
                                        '2. high': '80.6',
                                        '3. low': '79.5',
                                        '4. close': '80.45',
                                        '5. adjusted close': '44.9656437568765',
                                        '6. volume': '5297600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-10-04': {'1. open': '80.65',
                                        '2. high': '81.47',
                                        '3. low': '79.93',
                                        '4. close': '80.11',
                                        '5. adjusted close': '44.7756087180035',
                                        '6. volume': '6365100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-10-05': {'1. open': '80.11',
                                        '2. high': '80.68',
                                        '3. low': '79.56',
                                        '4. close': '79.82',
                                        '5. adjusted close': '44.6135200083764',
                                        '6. volume': '4998800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-10-06': {'1. open': '79.82',
                                        '2. high': '80.27',
                                        '3. low': '78.7',
                                        '4. close': '79.7',
                                        '5. adjusted close': '44.5464488181859',
                                        '6. volume': '8130200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-10-07': {'1. open': '80.25',
                                        '2. high': '81.12',
                                        '3. low': '80.09',
                                        '4. close': '80.5',
                                        '5. adjusted close': '44.9935900861226',
                                        '6. volume': '6130100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-10-10': {'1. open': '81.24',
                                        '2. high': '82.1',
                                        '3. low': '81.08',
                                        '4. close': '81.25',
                                        '5. adjusted close': '45.4127850248131',
                                        '6. volume': '7882900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-10-11': {'1. open': '82.25',
                                        '2. high': '83.52',
                                        '3. low': '81.97',
                                        '4. close': '83.19',
                                        '5. adjusted close': '46.4971025995595',
                                        '6. volume': '9781300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-10-12': {'1. open': '82.75',
                                        '2. high': '82.93',
                                        '3. low': '81.95',
                                        '4. close': '82.19',
                                        '5. adjusted close': '45.9381760146387',
                                        '6. volume': '7580800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-10-13': {'1. open': '81.7',
                                        '2. high': '83.2',
                                        '3. low': '81.7',
                                        '4. close': '82.2',
                                        '5. adjusted close': '45.9437652804879',
                                        '6. volume': '5530600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-10-14': {'1. open': '82.6',
                                        '2. high': '82.71',
                                        '3. low': '81.6',
                                        '4. close': '82.35',
                                        '5. adjusted close': '46.027604268226',
                                        '6. volume': '5573700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-10-17': {'1. open': '82.36',
                                        '2. high': '82.99',
                                        '3. low': '81.93',
                                        '4. close': '82.59',
                                        '5. adjusted close': '46.161746648607',
                                        '6. volume': '7964800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-10-18': {'1. open': '84.33',
                                        '2. high': '84.6',
                                        '3. low': '83.35',
                                        '4. close': '83.48',
                                        '5. adjusted close': '46.6591913091865',
                                        '6. volume': '12045300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-10-19': {'1. open': '82.41',
                                        '2. high': '84.2',
                                        '3. low': '82.38',
                                        '4. close': '84.17',
                                        '5. adjusted close': '47.0448506527818',
                                        '6. volume': '7502600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-10-20': {'1. open': '84.0',
                                        '2. high': '84.19',
                                        '3. low': '82.88',
                                        '4. close': '83.17',
                                        '5. adjusted close': '46.485924067861',
                                        '6. volume': '5752700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-10-21': {'1. open': '83.08',
                                        '2. high': '84.0',
                                        '3. low': '82.91',
                                        '4. close': '83.33',
                                        '5. adjusted close': '46.5753523214484',
                                        '6. volume': '6020700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-10-24': {'1. open': '83.15',
                                        '2. high': '83.61',
                                        '3. low': '82.6',
                                        '4. close': '83.47',
                                        '5. adjusted close': '46.6536020433373',
                                        '6. volume': '5482200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-10-25': {'1. open': '83.08',
                                        '2. high': '83.95',
                                        '3. low': '82.71',
                                        '4. close': '83.36',
                                        '5. adjusted close': '46.592120118996',
                                        '6. volume': '5393300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-10-26': {'1. open': '82.97',
                                        '2. high': '83.87',
                                        '3. low': '82.72',
                                        '4. close': '82.89',
                                        '5. adjusted close': '46.3294246240832',
                                        '6. volume': '4270800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-10-27': {'1. open': '82.53',
                                        '2. high': '82.93',
                                        '3. low': '82.25',
                                        '4. close': '82.31',
                                        '5. adjusted close': '46.0052472048292',
                                        '6. volume': '3705800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-10-28': {'1. open': '82.32',
                                        '2. high': '82.43',
                                        '3. low': '80.5',
                                        '4. close': '81.42',
                                        '5. adjusted close': '45.5078025442497',
                                        '6. volume': '6941300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-10-31': {'1. open': '81.51',
                                        '2. high': '82.3',
                                        '3. low': '81.3',
                                        '4. close': '81.88',
                                        '5. adjusted close': '45.7649087733132',
                                        '6. volume': '7531200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-11-01': {'1. open': '81.85',
                                        '2. high': '82.15',
                                        '3. low': '81.29',
                                        '4. close': '81.59',
                                        '5. adjusted close': '45.6028200636862',
                                        '6. volume': '5653100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-11-02': {'1. open': '81.2',
                                        '2. high': '81.89',
                                        '3. low': '80.64',
                                        '4. close': '81.06',
                                        '5. adjusted close': '45.3065889736782',
                                        '6. volume': '6447400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-11-03': {'1. open': '81.55',
                                        '2. high': '83.03',
                                        '3. low': '81.31',
                                        '4. close': '82.87',
                                        '5. adjusted close': '46.3182460923848',
                                        '6. volume': '7690900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-11-04': {'1. open': '82.91',
                                        '2. high': '83.3',
                                        '3. low': '82.6454',
                                        '4. close': '83.0',
                                        '5. adjusted close': '46.3909065484245',
                                        '6. volume': '3831400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-11-07': {'1. open': '83.1',
                                        '2. high': '83.85',
                                        '3. low': '83.07',
                                        '4. close': '83.61',
                                        '5. adjusted close': '46.7318517652262',
                                        '6. volume': '4455100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-11-08': {'1. open': '83.41',
                                        '2. high': '83.9',
                                        '3. low': '83.11',
                                        '4. close': '83.15',
                                        '5. adjusted close': '46.5865308531468',
                                        '6. volume': '3798000',
                                        '7. dividend amount': '0.2000',
                                        '8. split coefficient': '1.0'},
                         '2005-11-09': {'1. open': '82.71',
                                        '2. high': '83.33',
                                        '3. low': '82.49',
                                        '4. close': '82.84',
                                        '5. adjusted close': '46.412846853574',
                                        '6. volume': '3936200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-11-10': {'1. open': '82.7',
                                        '2. high': '84.3',
                                        '3. low': '82.3',
                                        '4. close': '83.99',
                                        '5. adjusted close': '47.0571584648923',
                                        '6. volume': '4732000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-11-11': {'1. open': '84.2',
                                        '2. high': '84.84',
                                        '3. low': '84.15',
                                        '4. close': '84.55',
                                        '5. adjusted close': '47.370910206056',
                                        '6. volume': '4841300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-11-14': {'1. open': '84.25',
                                        '2. high': '85.0',
                                        '3. low': '84.11',
                                        '4. close': '84.36',
                                        '5. adjusted close': '47.2644587224469',
                                        '6. volume': '3915300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-11-15': {'1. open': '84.03',
                                        '2. high': '85.9',
                                        '3. low': '84.03',
                                        '4. close': '85.53',
                                        '5. adjusted close': '47.9199757530925',
                                        '6. volume': '6830800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-11-16': {'1. open': '85.45',
                                        '2. high': '86.58',
                                        '3. low': '85.39',
                                        '4. close': '86.54',
                                        '5. adjusted close': '48.4858494291199',
                                        '6. volume': '6694100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-11-17': {'1. open': '86.18',
                                        '2. high': '86.98',
                                        '3. low': '85.76',
                                        '4. close': '86.89',
                                        '5. adjusted close': '48.6819442673472',
                                        '6. volume': '5293600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-11-18': {'1. open': '88.0',
                                        '2. high': '88.0',
                                        '3. low': '87.17',
                                        '4. close': '87.77',
                                        '5. adjusted close': '49.1749827177474',
                                        '6. volume': '7985800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-11-21': {'1. open': '87.6',
                                        '2. high': '87.87',
                                        '3. low': '87.01',
                                        '4. close': '87.29',
                                        '5. adjusted close': '48.9060526538928',
                                        '6. volume': '4807900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-11-22': {'1. open': '86.88',
                                        '2. high': '88.08',
                                        '3. low': '86.88',
                                        '4. close': '87.99',
                                        '5. adjusted close': '49.2982423303474',
                                        '6. volume': '5786600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-11-23': {'1. open': '88.12',
                                        '2. high': '89.39',
                                        '3. low': '87.95',
                                        '4. close': '88.8',
                                        '5. adjusted close': '49.752061813102',
                                        '6. volume': '5399300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-11-25': {'1. open': '88.95',
                                        '2. high': '89.32',
                                        '3. low': '88.62',
                                        '4. close': '88.8',
                                        '5. adjusted close': '49.752061813102',
                                        '6. volume': '2199300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-11-28': {'1. open': '88.8',
                                        '2. high': '89.43',
                                        '3. low': '88.75',
                                        '4. close': '89.11',
                                        '5. adjusted close': '49.9257458126748',
                                        '6. volume': '5197900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-11-29': {'1. open': '89.18',
                                        '2. high': '89.94',
                                        '3. low': '89.02',
                                        '4. close': '89.1',
                                        '5. adjusted close': '49.9201431030112',
                                        '6. volume': '5147000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-11-30': {'1. open': '89.05',
                                        '2. high': '89.64',
                                        '3. low': '88.73',
                                        '4. close': '88.9',
                                        '5. adjusted close': '49.8080889097384',
                                        '6. volume': '6021500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-12-01': {'1. open': '89.15',
                                        '2. high': '89.74',
                                        '3. low': '89.05',
                                        '4. close': '89.21',
                                        '5. adjusted close': '49.9817729093112',
                                        '6. volume': '4668500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-12-02': {'1. open': '89.0',
                                        '2. high': '89.15',
                                        '3. low': '88.36',
                                        '4. close': '88.65',
                                        '5. adjusted close': '49.6680211681475',
                                        '6. volume': '4730500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-12-05': {'1. open': '88.4',
                                        '2. high': '88.65',
                                        '3. low': '87.71',
                                        '4. close': '88.43',
                                        '5. adjusted close': '49.5447615555474',
                                        '6. volume': '4023600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-12-06': {'1. open': '88.56',
                                        '2. high': '89.84',
                                        '3. low': '88.56',
                                        '4. close': '89.14',
                                        '5. adjusted close': '49.9425539416657',
                                        '6. volume': '4871500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-12-07': {'1. open': '89.0',
                                        '2. high': '89.92',
                                        '3. low': '88.45',
                                        '4. close': '88.72',
                                        '5. adjusted close': '49.7072401357929',
                                        '6. volume': '5284000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-12-08': {'1. open': '88.57',
                                        '2. high': '88.91',
                                        '3. low': '86.67',
                                        '4. close': '87.5',
                                        '5. adjusted close': '49.0237095568291',
                                        '6. volume': '5787000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-12-09': {'1. open': '86.8',
                                        '2. high': '87.1',
                                        '3. low': '86.33',
                                        '4. close': '86.97',
                                        '5. adjusted close': '48.7267659446563',
                                        '6. volume': '6461800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-12-12': {'1. open': '87.01',
                                        '2. high': '87.35',
                                        '3. low': '85.76',
                                        '4. close': '85.96',
                                        '5. adjusted close': '48.1608922686289',
                                        '6. volume': '6044100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-12-13': {'1. open': '84.5',
                                        '2. high': '84.9',
                                        '3. low': '83.5',
                                        '4. close': '83.71',
                                        '5. adjusted close': '46.9002825943105',
                                        '6. volume': '12545300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-12-14': {'1. open': '83.65',
                                        '2. high': '83.95',
                                        '3. low': '82.95',
                                        '4. close': '83.13',
                                        '5. adjusted close': '46.5753254338195',
                                        '6. volume': '7161800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-12-15': {'1. open': '82.88',
                                        '2. high': '83.63',
                                        '3. low': '82.75',
                                        '4. close': '83.53',
                                        '5. adjusted close': '46.799433820365',
                                        '6. volume': '6155900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-12-16': {'1. open': '83.89',
                                        '2. high': '84.0',
                                        '3. low': '83.0',
                                        '4. close': '83.37',
                                        '5. adjusted close': '46.7097904657468',
                                        '6. volume': '7398200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-12-19': {'1. open': '83.23',
                                        '2. high': '83.6',
                                        '3. low': '82.65',
                                        '4. close': '82.76',
                                        '5. adjusted close': '46.3680251762649',
                                        '6. volume': '4985400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-12-20': {'1. open': '82.95',
                                        '2. high': '83.1',
                                        '3. low': '82.06',
                                        '4. close': '82.48',
                                        '5. adjusted close': '46.2111493056831',
                                        '6. volume': '5276200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-12-21': {'1. open': '82.46',
                                        '2. high': '84.0',
                                        '3. low': '82.46',
                                        '4. close': '83.12',
                                        '5. adjusted close': '46.5697227241559',
                                        '6. volume': '6846800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-12-22': {'1. open': '82.61',
                                        '2. high': '83.23',
                                        '3. low': '82.3',
                                        '4. close': '83.22',
                                        '5. adjusted close': '46.6257498207922',
                                        '6. volume': '6573600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-12-23': {'1. open': '84.0',
                                        '2. high': '84.2',
                                        '3. low': '83.39',
                                        '4. close': '83.48',
                                        '5. adjusted close': '46.7714202720468',
                                        '6. volume': '3616200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-12-27': {'1. open': '83.48',
                                        '2. high': '84.5',
                                        '3. low': '82.89',
                                        '4. close': '82.99',
                                        '5. adjusted close': '46.4968874985286',
                                        '6. volume': '4377800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-12-28': {'1. open': '83.1',
                                        '2. high': '83.57',
                                        '3. low': '82.8',
                                        '4. close': '83.04',
                                        '5. adjusted close': '46.5249010468468',
                                        '6. volume': '3836800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-12-29': {'1. open': '82.8',
                                        '2. high': '83.06',
                                        '3. low': '82.22',
                                        '4. close': '82.4',
                                        '5. adjusted close': '46.166327628374',
                                        '6. volume': '3958400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2005-12-30': {'1. open': '81.85',
                                        '2. high': '82.49',
                                        '3. low': '81.56',
                                        '4. close': '82.2',
                                        '5. adjusted close': '46.0542734351012',
                                        '6. volume': '5449000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-01-03': {'1. open': '82.45',
                                        '2. high': '82.55',
                                        '3. low': '80.81',
                                        '4. close': '82.06',
                                        '5. adjusted close': '45.9758354998103',
                                        '6. volume': '11715100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-01-04': {'1. open': '82.2',
                                        '2. high': '82.5',
                                        '3. low': '81.33',
                                        '4. close': '81.95',
                                        '5. adjusted close': '45.9142056935103',
                                        '6. volume': '9832800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-01-05': {'1. open': '81.4',
                                        '2. high': '82.9',
                                        '3. low': '80.999',
                                        '4. close': '82.5',
                                        '5. adjusted close': '46.2223547250103',
                                        '6. volume': '7213400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-01-06': {'1. open': '83.95',
                                        '2. high': '85.03',
                                        '3. low': '83.41',
                                        '4. close': '84.95',
                                        '5. adjusted close': '47.5950185926015',
                                        '6. volume': '8196900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-01-09': {'1. open': '83.9',
                                        '2. high': '84.25',
                                        '3. low': '83.38',
                                        '4. close': '83.73',
                                        '5. adjusted close': '46.9114880136378',
                                        '6. volume': '6851100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-01-10': {'1. open': '83.15',
                                        '2. high': '84.12',
                                        '3. low': '83.12',
                                        '4. close': '84.07',
                                        '5. adjusted close': '47.1019801422014',
                                        '6. volume': '5700000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-01-11': {'1. open': '84.37',
                                        '2. high': '84.81',
                                        '3. low': '83.4',
                                        '4. close': '84.17',
                                        '5. adjusted close': '47.1580072388378',
                                        '6. volume': '5776400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-01-12': {'1. open': '83.82',
                                        '2. high': '83.96',
                                        '3. low': '83.4',
                                        '4. close': '83.57',
                                        '5. adjusted close': '46.8218446590196',
                                        '6. volume': '4924100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-01-13': {'1. open': '83.0',
                                        '2. high': '83.45',
                                        '3. low': '82.5',
                                        '4. close': '83.17',
                                        '5. adjusted close': '46.5977362724741',
                                        '6. volume': '6921600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-01-17': {'1. open': '82.8',
                                        '2. high': '83.16',
                                        '3. low': '82.54',
                                        '4. close': '83.0',
                                        '5. adjusted close': '46.5024902081922',
                                        '6. volume': '8718400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-01-18': {'1. open': '84.0',
                                        '2. high': '84.7',
                                        '3. low': '83.52',
                                        '4. close': '84.46',
                                        '5. adjusted close': '47.3204858190833',
                                        '6. volume': '10984800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-01-19': {'1. open': '84.14',
                                        '2. high': '84.39',
                                        '3. low': '83.02',
                                        '4. close': '83.09',
                                        '5. adjusted close': '46.552914595165',
                                        '6. volume': '6483500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-01-20': {'1. open': '83.04',
                                        '2. high': '83.05',
                                        '3. low': '81.25',
                                        '4. close': '81.36',
                                        '5. adjusted close': '45.5836458233556',
                                        '6. volume': '8605800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-01-23': {'1. open': '81.33',
                                        '2. high': '81.92',
                                        '3. low': '80.92',
                                        '4. close': '81.41',
                                        '5. adjusted close': '45.6116593716738',
                                        '6. volume': '6114100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-01-24': {'1. open': '81.39',
                                        '2. high': '82.15',
                                        '3. low': '80.8',
                                        '4. close': '80.85',
                                        '5. adjusted close': '45.2979076305101',
                                        '6. volume': '6069000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-01-25': {'1. open': '81.05',
                                        '2. high': '81.62',
                                        '3. low': '80.61',
                                        '4. close': '80.91',
                                        '5. adjusted close': '45.331523888492',
                                        '6. volume': '6374300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-01-26': {'1. open': '81.5',
                                        '2. high': '81.65',
                                        '3. low': '80.59',
                                        '4. close': '80.72',
                                        '5. adjusted close': '45.2250724048828',
                                        '6. volume': '7810200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-01-27': {'1. open': '80.75',
                                        '2. high': '81.77',
                                        '3. low': '80.75',
                                        '4. close': '81.02',
                                        '5. adjusted close': '45.393153694792',
                                        '6. volume': '6103400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-01-30': {'1. open': '81.02',
                                        '2. high': '81.81',
                                        '3. low': '80.21',
                                        '4. close': '81.63',
                                        '5. adjusted close': '45.7349189842739',
                                        '6. volume': '5325100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-01-31': {'1. open': '81.5',
                                        '2. high': '82.0',
                                        '3. low': '81.17',
                                        '4. close': '81.3',
                                        '5. adjusted close': '45.5500295653738',
                                        '6. volume': '6771600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-02-01': {'1. open': '80.9',
                                        '2. high': '82.24',
                                        '3. low': '80.65',
                                        '4. close': '81.94',
                                        '5. adjusted close': '45.9086029838466',
                                        '6. volume': '5419300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-02-02': {'1. open': '81.45',
                                        '2. high': '81.59',
                                        '3. low': '80.9',
                                        '4. close': '81.23',
                                        '5. adjusted close': '45.5108105977284',
                                        '6. volume': '6198000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-02-03': {'1. open': '80.55',
                                        '2. high': '80.77',
                                        '3. low': '79.72',
                                        '4. close': '79.97',
                                        '5. adjusted close': '44.80486918011',
                                        '6. volume': '9852000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-02-06': {'1. open': '79.94',
                                        '2. high': '79.95',
                                        '3. low': '78.93',
                                        '4. close': '79.51',
                                        '5. adjusted close': '44.5471445355827',
                                        '6. volume': '9568500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-02-07': {'1. open': '79.5',
                                        '2. high': '80.19',
                                        '3. low': '79.3',
                                        '4. close': '79.65',
                                        '5. adjusted close': '44.6255824708736',
                                        '6. volume': '5247300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-02-08': {'1. open': '80.6',
                                        '2. high': '80.9',
                                        '3. low': '80.24',
                                        '4. close': '80.8',
                                        '5. adjusted close': '45.3819482754647',
                                        '6. volume': '5029200',
                                        '7. dividend amount': '0.2000',
                                        '8. split coefficient': '1.0'},
                         '2006-02-09': {'1. open': '80.2',
                                        '2. high': '80.8',
                                        '3. low': '79.5',
                                        '4. close': '80.4',
                                        '5. adjusted close': '45.1572851651901',
                                        '6. volume': '7609200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-02-10': {'1. open': '80.4',
                                        '2. high': '81.46',
                                        '3. low': '80.2',
                                        '4. close': '81.33',
                                        '5. adjusted close': '45.6796268965785',
                                        '6. volume': '5371900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-02-13': {'1. open': '81.33',
                                        '2. high': '81.91',
                                        '3. low': '80.18',
                                        '4. close': '80.44',
                                        '5. adjusted close': '45.1797514762176',
                                        '6. volume': '5257400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-02-14': {'1. open': '80.55',
                                        '2. high': '81.45',
                                        '3. low': '80.35',
                                        '4. close': '81.09',
                                        '5. adjusted close': '45.5448290304138',
                                        '6. volume': '6075500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-02-15': {'1. open': '80.86',
                                        '2. high': '81.5',
                                        '3. low': '80.5',
                                        '4. close': '80.85',
                                        '5. adjusted close': '45.410031164249',
                                        '6. volume': '5052000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-02-16': {'1. open': '80.68',
                                        '2. high': '80.91',
                                        '3. low': '80.13',
                                        '4. close': '80.91',
                                        '5. adjusted close': '45.4437306307902',
                                        '6. volume': '5310500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-02-17': {'1. open': '80.91',
                                        '2. high': '81.03',
                                        '3. low': '80.13',
                                        '4. close': '80.71',
                                        '5. adjusted close': '45.3313990756529',
                                        '6. volume': '5298800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-02-21': {'1. open': '80.1',
                                        '2. high': '80.75',
                                        '3. low': '79.97',
                                        '4. close': '80.5',
                                        '5. adjusted close': '45.2134509427588',
                                        '6. volume': '5838000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-02-22': {'1. open': '80.0',
                                        '2. high': '81.65',
                                        '3. low': '79.97',
                                        '4. close': '81.35',
                                        '5. adjusted close': '45.6908600520922',
                                        '6. volume': '5294300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-02-23': {'1. open': '81.05',
                                        '2. high': '81.34',
                                        '3. low': '80.04',
                                        '4. close': '80.2',
                                        '5. adjusted close': '45.0449536100528',
                                        '6. volume': '4979400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-02-24': {'1. open': '80.65',
                                        '2. high': '80.65',
                                        '3. low': '79.85',
                                        '4. close': '80.1',
                                        '5. adjusted close': '44.9887878324842',
                                        '6. volume': '3903200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-02-27': {'1. open': '80.0',
                                        '2. high': '80.89',
                                        '3. low': '79.95',
                                        '4. close': '80.63',
                                        '5. adjusted close': '45.286466453598',
                                        '6. volume': '3787000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-02-28': {'1. open': '80.1',
                                        '2. high': '80.55',
                                        '3. low': '79.71',
                                        '4. close': '80.24',
                                        '5. adjusted close': '45.0674199210803',
                                        '6. volume': '5960700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-03-01': {'1. open': '80.01',
                                        '2. high': '80.81',
                                        '3. low': '79.78',
                                        '4. close': '79.9',
                                        '5. adjusted close': '44.8764562773469',
                                        '6. volume': '5172300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-03-02': {'1. open': '79.9',
                                        '2. high': '80.21',
                                        '3. low': '79.54',
                                        '4. close': '79.94',
                                        '5. adjusted close': '44.8989225883743',
                                        '6. volume': '4418800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-03-03': {'1. open': '79.51',
                                        '2. high': '80.83',
                                        '3. low': '79.51',
                                        '4. close': '79.96',
                                        '5. adjusted close': '44.9101557438881',
                                        '6. volume': '4354400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-03-06': {'1. open': '80.05',
                                        '2. high': '80.64',
                                        '3. low': '79.9',
                                        '4. close': '80.0',
                                        '5. adjusted close': '44.9326220549155',
                                        '6. volume': '4709500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-03-07': {'1. open': '79.86',
                                        '2. high': '80.79',
                                        '3. low': '79.86',
                                        '4. close': '80.29',
                                        '5. adjusted close': '45.0955028098646',
                                        '6. volume': '4330800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-03-08': {'1. open': '80.39',
                                        '2. high': '81.6',
                                        '3. low': '80.25',
                                        '4. close': '81.14',
                                        '5. adjusted close': '45.5729119191981',
                                        '6. volume': '5569900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-03-09': {'1. open': '81.15',
                                        '2. high': '81.98',
                                        '3. low': '80.8',
                                        '4. close': '81.02',
                                        '5. adjusted close': '45.5055129861157',
                                        '6. volume': '4310700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-03-10': {'1. open': '81.03',
                                        '2. high': '82.25',
                                        '3. low': '81.03',
                                        '4. close': '81.57',
                                        '5. adjusted close': '45.8144247627432',
                                        '6. volume': '4787200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-03-13': {'1. open': '81.56',
                                        '2. high': '82.4',
                                        '3. low': '81.45',
                                        '4. close': '81.93',
                                        '5. adjusted close': '46.0166215619904',
                                        '6. volume': '4571400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-03-14': {'1. open': '81.51',
                                        '2. high': '82.99',
                                        '3. low': '81.47',
                                        '4. close': '82.88',
                                        '5. adjusted close': '46.5501964488925',
                                        '6. volume': '4518000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-03-15': {'1. open': '82.65',
                                        '2. high': '83.76',
                                        '3. low': '82.64',
                                        '4. close': '83.38',
                                        '5. adjusted close': '46.8310253367357',
                                        '6. volume': '5370400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-03-16': {'1. open': '83.43',
                                        '2. high': '83.72',
                                        '3. low': '82.61',
                                        '4. close': '82.87',
                                        '5. adjusted close': '46.5445798711356',
                                        '6. volume': '4299500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-03-17': {'1. open': '83.28',
                                        '2. high': '83.41',
                                        '3. low': '82.82',
                                        '4. close': '83.3',
                                        '5. adjusted close': '46.7860927146808',
                                        '6. volume': '6414400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-03-20': {'1. open': '83.11',
                                        '2. high': '83.75',
                                        '3. low': '82.99',
                                        '4. close': '83.58',
                                        '5. adjusted close': '46.943356891873',
                                        '6. volume': '3870300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-03-21': {'1. open': '83.82',
                                        '2. high': '84.99',
                                        '3. low': '83.58',
                                        '4. close': '83.81',
                                        '5. adjusted close': '47.0725381802809',
                                        '6. volume': '7404300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-03-22': {'1. open': '83.66',
                                        '2. high': '84.68',
                                        '3. low': '83.35',
                                        '4. close': '84.45',
                                        '5. adjusted close': '47.4319991567202',
                                        '6. volume': '4968600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-03-23': {'1. open': '84.23',
                                        '2. high': '84.27',
                                        '3. low': '82.93',
                                        '4. close': '83.2',
                                        '5. adjusted close': '46.7299269371122',
                                        '6. volume': '5105800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-03-24': {'1. open': '83.1',
                                        '2. high': '83.72',
                                        '3. low': '82.99',
                                        '4. close': '83.36',
                                        '5. adjusted close': '46.819792181222',
                                        '6. volume': '4198800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-03-27': {'1. open': '82.98',
                                        '2. high': '83.26',
                                        '3. low': '82.58',
                                        '4. close': '83.08',
                                        '5. adjusted close': '46.6625280040298',
                                        '6. volume': '3910100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-03-28': {'1. open': '82.86',
                                        '2. high': '83.39',
                                        '3. low': '82.29',
                                        '4. close': '82.43',
                                        '5. adjusted close': '46.2974504498336',
                                        '6. volume': '4508600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-03-29': {'1. open': '82.2',
                                        '2. high': '83.55',
                                        '3. low': '82.2',
                                        '4. close': '83.13',
                                        '5. adjusted close': '46.6906108928141',
                                        '6. volume': '4392100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-03-30': {'1. open': '82.88',
                                        '2. high': '83.7',
                                        '3. low': '82.83',
                                        '4. close': '83.2',
                                        '5. adjusted close': '46.7299269371122',
                                        '6. volume': '4467000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-03-31': {'1. open': '82.95',
                                        '2. high': '83.6',
                                        '3. low': '82.29',
                                        '4. close': '82.47',
                                        '5. adjusted close': '46.319916760861',
                                        '6. volume': '5862000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-04-03': {'1. open': '82.72',
                                        '2. high': '83.59',
                                        '3. low': '82.65',
                                        '4. close': '83.06',
                                        '5. adjusted close': '46.6512948485161',
                                        '6. volume': '4121600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-04-04': {'1. open': '83.1',
                                        '2. high': '83.78',
                                        '3. low': '82.8',
                                        '4. close': '83.45',
                                        '5. adjusted close': '46.8703413810338',
                                        '6. volume': '3853000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-04-05': {'1. open': '83.33',
                                        '2. high': '84.45',
                                        '3. low': '83.32',
                                        '4. close': '84.17',
                                        '5. adjusted close': '47.274734979528',
                                        '6. volume': '5523900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-04-06': {'1. open': '84.1',
                                        '2. high': '84.32',
                                        '3. low': '83.36',
                                        '4. close': '83.81',
                                        '5. adjusted close': '47.0725381802809',
                                        '6. volume': '4944100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-04-07': {'1. open': '83.6',
                                        '2. high': '83.8',
                                        '3. low': '82.44',
                                        '4. close': '82.48',
                                        '5. adjusted close': '46.3255333386179',
                                        '6. volume': '5337500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-04-10': {'1. open': '82.49',
                                        '2. high': '82.74',
                                        '3. low': '82.0',
                                        '4. close': '82.1',
                                        '5. adjusted close': '46.1121033838571',
                                        '6. volume': '3627700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-04-11': {'1. open': '81.83',
                                        '2. high': '82.06',
                                        '3. low': '80.75',
                                        '4. close': '81.16',
                                        '5. adjusted close': '45.5841450747118',
                                        '6. volume': '5959700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-04-12': {'1. open': '81.1',
                                        '2. high': '81.37',
                                        '3. low': '80.63',
                                        '4. close': '80.75',
                                        '5. adjusted close': '45.3538653866804',
                                        '6. volume': '3905200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-04-13': {'1. open': '81.18',
                                        '2. high': '82.6',
                                        '3. low': '81.12',
                                        '4. close': '81.98',
                                        '5. adjusted close': '46.0447044507747',
                                        '6. volume': '4799700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-04-17': {'1. open': '81.77',
                                        '2. high': '82.92',
                                        '3. low': '81.4',
                                        '4. close': '81.64',
                                        '5. adjusted close': '45.8537408070413',
                                        '6. volume': '4634200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-04-18': {'1. open': '81.89',
                                        '2. high': '83.53',
                                        '3. low': '81.7',
                                        '4. close': '83.31',
                                        '5. adjusted close': '46.7917092924377',
                                        '6. volume': '7905800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-04-19': {'1. open': '83.95',
                                        '2. high': '84.0',
                                        '3. low': '81.26',
                                        '4. close': '81.86',
                                        '5. adjusted close': '45.9773055176923',
                                        '6. volume': '10554700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-04-20': {'1. open': '81.65',
                                        '2. high': '82.85',
                                        '3. low': '81.64',
                                        '4. close': '82.02',
                                        '5. adjusted close': '46.0671707618021',
                                        '6. volume': '6237200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-04-21': {'1. open': '82.49',
                                        '2. high': '82.5',
                                        '3. low': '81.38',
                                        '4. close': '81.66',
                                        '5. adjusted close': '45.864973962555',
                                        '6. volume': '6117400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-04-24': {'1. open': '81.3',
                                        '2. high': '82.41',
                                        '3. low': '81.1',
                                        '4. close': '82.11',
                                        '5. adjusted close': '46.1177199616139',
                                        '6. volume': '6604100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-04-25': {'1. open': '82.16',
                                        '2. high': '82.9',
                                        '3. low': '81.6',
                                        '4. close': '82.67',
                                        '5. adjusted close': '46.4322483159983',
                                        '6. volume': '6856300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-04-26': {'1. open': '82.84',
                                        '2. high': '83.48',
                                        '3. low': '82.71',
                                        '4. close': '83.35',
                                        '5. adjusted close': '46.8141756034651',
                                        '6. volume': '6648800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-04-27': {'1. open': '83.01',
                                        '2. high': '84.4',
                                        '3. low': '82.7',
                                        '4. close': '83.88',
                                        '5. adjusted close': '47.1118542245789',
                                        '6. volume': '8174300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-04-28': {'1. open': '83.51',
                                        '2. high': '83.62',
                                        '3. low': '81.98',
                                        '4. close': '82.34',
                                        '5. adjusted close': '46.2469012500218',
                                        '6. volume': '8201800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-05-01': {'1. open': '82.59',
                                        '2. high': '83.31',
                                        '3. low': '82.1',
                                        '4. close': '82.23',
                                        '5. adjusted close': '46.1851188946963',
                                        '6. volume': '6011100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-05-02': {'1. open': '82.11',
                                        '2. high': '82.74',
                                        '3. low': '82.0',
                                        '4. close': '82.42',
                                        '5. adjusted close': '46.2918338720767',
                                        '6. volume': '4336400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-05-03': {'1. open': '82.54',
                                        '2. high': '83.29',
                                        '3. low': '82.45',
                                        '4. close': '82.7',
                                        '5. adjusted close': '46.4490980492689',
                                        '6. volume': '5721100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-05-04': {'1. open': '82.71',
                                        '2. high': '83.09',
                                        '3. low': '82.4',
                                        '4. close': '82.43',
                                        '5. adjusted close': '46.2974504498336',
                                        '6. volume': '3966900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-05-05': {'1. open': '82.95',
                                        '2. high': '83.55',
                                        '3. low': '82.7',
                                        '4. close': '82.98',
                                        '5. adjusted close': '46.6063622264611',
                                        '6. volume': '4504500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-05-08': {'1. open': '82.6',
                                        '2. high': '83.22',
                                        '3. low': '82.3',
                                        '4. close': '82.89',
                                        '5. adjusted close': '46.7243103593553',
                                        '6. volume': '3856500',
                                        '7. dividend amount': '0.3000',
                                        '8. split coefficient': '1.0'},
                         '2006-05-09': {'1. open': '82.49',
                                        '2. high': '83.29',
                                        '3. low': '82.405',
                                        '4. close': '83.23',
                                        '5. adjusted close': '46.9159651491029',
                                        '6. volume': '4072800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-05-10': {'1. open': '82.9',
                                        '2. high': '83.33',
                                        '3. low': '82.6',
                                        '4. close': '82.9',
                                        '5. adjusted close': '46.7299472649361',
                                        '6. volume': '3430400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-05-11': {'1. open': '82.65',
                                        '2. high': '83.09',
                                        '3. low': '82.45',
                                        '4. close': '82.46',
                                        '5. adjusted close': '46.4819234193803',
                                        '6. volume': '5274500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-05-12': {'1. open': '82.4',
                                        '2. high': '83.69',
                                        '3. low': '82.3',
                                        '4. close': '82.39',
                                        '5. adjusted close': '46.4424650803147',
                                        '6. volume': '5685700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-05-15': {'1. open': '81.8',
                                        '2. high': '83.15',
                                        '3. low': '81.8',
                                        '4. close': '82.89',
                                        '5. adjusted close': '46.7243103593553',
                                        '6. volume': '5776400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-05-16': {'1. open': '83.0',
                                        '2. high': '83.25',
                                        '3. low': '82.07',
                                        '4. close': '82.16',
                                        '5. adjusted close': '46.312816251956',
                                        '6. volume': '4454800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-05-17': {'1. open': '81.85',
                                        '2. high': '82.2117',
                                        '3. low': '81.02',
                                        '4. close': '81.27',
                                        '5. adjusted close': '45.8111316552637',
                                        '6. volume': '5936000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-05-18': {'1. open': '80.5',
                                        '2. high': '81.35',
                                        '3. low': '80.03',
                                        '4. close': '80.66',
                                        '5. adjusted close': '45.4672804148341',
                                        '6. volume': '5443600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-05-19': {'1. open': '80.87',
                                        '2. high': '81.0',
                                        '3. low': '79.51',
                                        '4. close': '80.28',
                                        '5. adjusted close': '45.2530780027632',
                                        '6. volume': '7019100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-05-22': {'1. open': '79.94',
                                        '2. high': '80.34',
                                        '3. low': '79.4',
                                        '4. close': '80.02',
                                        '5. adjusted close': '45.1065184576621',
                                        '6. volume': '6250900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-05-23': {'1. open': '80.25',
                                        '2. high': '81.3',
                                        '3. low': '79.0',
                                        '4. close': '79.83',
                                        '5. adjusted close': '44.9994172516266',
                                        '6. volume': '5006400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-05-24': {'1. open': '79.4',
                                        '2. high': '80.04',
                                        '3. low': '79.06',
                                        '4. close': '79.78',
                                        '5. adjusted close': '44.9712327237226',
                                        '6. volume': '7389600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-05-25': {'1. open': '79.89',
                                        '2. high': '80.18',
                                        '3. low': '79.65',
                                        '4. close': '80.14',
                                        '5. adjusted close': '45.1741613246318',
                                        '6. volume': '3995000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-05-26': {'1. open': '80.16',
                                        '2. high': '80.86',
                                        '3. low': '79.7',
                                        '4. close': '80.75',
                                        '5. adjusted close': '45.5180125650614',
                                        '6. volume': '3580800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-05-30': {'1. open': '80.35',
                                        '2. high': '80.96',
                                        '3. low': '80.15',
                                        '4. close': '80.16',
                                        '5. adjusted close': '45.1854351357935',
                                        '6. volume': '5049100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-05-31': {'1. open': '80.15',
                                        '2. high': '80.83',
                                        '3. low': '79.61',
                                        '4. close': '79.9',
                                        '5. adjusted close': '45.0388755906923',
                                        '6. volume': '6384900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-06-01': {'1. open': '79.89',
                                        '2. high': '80.87',
                                        '3. low': '79.81',
                                        '4. close': '80.69',
                                        '5. adjusted close': '45.4841911315765',
                                        '6. volume': '4866500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-06-02': {'1. open': '80.5',
                                        '2. high': '80.56',
                                        '3. low': '79.15',
                                        '4. close': '79.52',
                                        '5. adjusted close': '44.8246731786215',
                                        '6. volume': '7232300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-06-05': {'1. open': '79.1',
                                        '2. high': '80.04',
                                        '3. low': '79.01',
                                        '4. close': '79.06',
                                        '5. adjusted close': '44.5653755219041',
                                        '6. volume': '5555800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-06-06': {'1. open': '79.06',
                                        '2. high': '79.9',
                                        '3. low': '78.5',
                                        '4. close': '79.76',
                                        '5. adjusted close': '44.959958912561',
                                        '6. volume': '7250600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-06-07': {'1. open': '79.78',
                                        '2. high': '80.74',
                                        '3. low': '79.12',
                                        '4. close': '79.15',
                                        '5. adjusted close': '44.6161076721314',
                                        '6. volume': '7924800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-06-08': {'1. open': '78.74',
                                        '2. high': '79.58',
                                        '3. low': '76.75',
                                        '4. close': '77.03',
                                        '5. adjusted close': '43.4210836889991',
                                        '6. volume': '13474400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-06-09': {'1. open': '77.33',
                                        '2. high': '78.1',
                                        '3. low': '77.05',
                                        '4. close': '78.01',
                                        '5. adjusted close': '43.9735004359188',
                                        '6. volume': '6135400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-06-12': {'1. open': '77.68',
                                        '2. high': '78.09',
                                        '3. low': '76.85',
                                        '4. close': '77.02',
                                        '5. adjusted close': '43.4154467834183',
                                        '6. volume': '4924900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-06-13': {'1. open': '77.27',
                                        '2. high': '77.93',
                                        '3. low': '76.82',
                                        '4. close': '76.93',
                                        '5. adjusted close': '43.364714633191',
                                        '6. volume': '7374100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-06-14': {'1. open': '77.1',
                                        '2. high': '77.85',
                                        '3. low': '76.93',
                                        '4. close': '77.71',
                                        '5. adjusted close': '43.8043932684944',
                                        '6. volume': '6038600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-06-15': {'1. open': '78.2',
                                        '2. high': '78.78',
                                        '3. low': '76.95',
                                        '4. close': '78.56',
                                        '5. adjusted close': '44.2835302428635',
                                        '6. volume': '6679400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-06-16': {'1. open': '78.26',
                                        '2. high': '78.53',
                                        '3. low': '77.57',
                                        '4. close': '77.95',
                                        '5. adjusted close': '43.9396790024339',
                                        '6. volume': '8133500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-06-19': {'1. open': '78.06',
                                        '2. high': '78.3',
                                        '3. low': '77.34',
                                        '4. close': '77.67',
                                        '5. adjusted close': '43.7818456461711',
                                        '6. volume': '5302100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-06-20': {'1. open': '77.84',
                                        '2. high': '78.3',
                                        '3. low': '77.25',
                                        '4. close': '77.99',
                                        '5. adjusted close': '43.9622266247571',
                                        '6. volume': '6124500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-06-21': {'1. open': '77.99',
                                        '2. high': '78.56',
                                        '3. low': '77.98',
                                        '4. close': '78.3',
                                        '5. adjusted close': '44.1369706977623',
                                        '6. volume': '5559100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-06-22': {'1. open': '78.16',
                                        '2. high': '78.37',
                                        '3. low': '77.0',
                                        '4. close': '77.19',
                                        '5. adjusted close': '43.5112741782921',
                                        '6. volume': '5563700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-06-23': {'1. open': '77.15',
                                        '2. high': '77.84',
                                        '3. low': '76.94',
                                        '4. close': '77.1',
                                        '5. adjusted close': '43.4605420280648',
                                        '6. volume': '4520600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-06-26': {'1. open': '77.04',
                                        '2. high': '77.52',
                                        '3. low': '76.8',
                                        '4. close': '77.15',
                                        '5. adjusted close': '43.4887265559689',
                                        '6. volume': '3448000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-06-27': {'1. open': '77.32',
                                        '2. high': '77.6',
                                        '3. low': '76.32',
                                        '4. close': '76.63',
                                        '5. adjusted close': '43.1956074657666',
                                        '6. volume': '5596800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-06-28': {'1. open': '76.53',
                                        '2. high': '76.65',
                                        '3. low': '76.06',
                                        '4. close': '76.56',
                                        '5. adjusted close': '43.1561491267009',
                                        '6. volume': '4392100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-06-29': {'1. open': '76.66',
                                        '2. high': '77.8',
                                        '3. low': '76.56',
                                        '4. close': '77.59',
                                        '5. adjusted close': '43.7367504015246',
                                        '6. volume': '5448900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-06-30': {'1. open': '77.7',
                                        '2. high': '77.93',
                                        '3. low': '76.79',
                                        '4. close': '76.82',
                                        '5. adjusted close': '43.3027086718021',
                                        '6. volume': '7911700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-07-03': {'1. open': '77.54',
                                        '2. high': '78.27',
                                        '3. low': '77.27',
                                        '4. close': '78.02',
                                        '5. adjusted close': '43.9791373414996',
                                        '6. volume': '3177300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-07-05': {'1. open': '78.0',
                                        '2. high': '78.39',
                                        '3. low': '77.52',
                                        '4. close': '77.77',
                                        '5. adjusted close': '43.8382147019793',
                                        '6. volume': '4047800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-07-06': {'1. open': '77.59',
                                        '2. high': '78.53',
                                        '3. low': '77.57',
                                        '4. close': '78.09',
                                        '5. adjusted close': '44.0185956805653',
                                        '6. volume': '4333100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-07-07': {'1. open': '78.09',
                                        '2. high': '78.09',
                                        '3. low': '76.12',
                                        '4. close': '76.42',
                                        '5. adjusted close': '43.0772324485696',
                                        '6. volume': '6641600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-07-10': {'1. open': '76.18',
                                        '2. high': '76.83',
                                        '3. low': '75.87',
                                        '4. close': '76.67',
                                        '5. adjusted close': '43.2181550880899',
                                        '6. volume': '7154700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-07-11': {'1. open': '76.4',
                                        '2. high': '76.6499',
                                        '3. low': '75.44',
                                        '4. close': '76.47',
                                        '5. adjusted close': '43.1054169764736',
                                        '6. volume': '6086500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-07-12': {'1. open': '76.07',
                                        '2. high': '76.3',
                                        '3. low': '74.82',
                                        '4. close': '75.48',
                                        '5. adjusted close': '42.5473633239732',
                                        '6. volume': '8372100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-07-13': {'1. open': '75.01',
                                        '2. high': '75.28',
                                        '3. low': '73.83',
                                        '4. close': '74.24',
                                        '5. adjusted close': '41.8483870319524',
                                        '6. volume': '8754700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-07-14': {'1. open': '74.24',
                                        '2. high': '74.3',
                                        '3. low': '73.37',
                                        '4. close': '73.57',
                                        '5. adjusted close': '41.470714358038',
                                        '6. volume': '6957800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-07-17': {'1. open': '73.34',
                                        '2. high': '73.94',
                                        '3. low': '73.2',
                                        '4. close': '73.7',
                                        '5. adjusted close': '41.5439941305886',
                                        '6. volume': '6822700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-07-18': {'1. open': '73.7',
                                        '2. high': '75.42',
                                        '3. low': '72.73',
                                        '4. close': '74.26',
                                        '5. adjusted close': '41.8596608431141',
                                        '6. volume': '8667500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-07-19': {'1. open': '76.0',
                                        '2. high': '77.06',
                                        '3. low': '76.0',
                                        '4. close': '76.07',
                                        '5. adjusted close': '42.8799407532411',
                                        '6. volume': '14536900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-07-20': {'1. open': '75.73',
                                        '2. high': '75.88',
                                        '3. low': '75.2',
                                        '4. close': '75.48',
                                        '5. adjusted close': '42.5473633239732',
                                        '6. volume': '12214900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-07-21': {'1. open': '75.49',
                                        '2. high': '75.5',
                                        '3. low': '74.5',
                                        '4. close': '74.86',
                                        '5. adjusted close': '42.1978751779628',
                                        '6. volume': '8372500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-07-24': {'1. open': '74.92',
                                        '2. high': '76.15',
                                        '3. low': '74.92',
                                        '4. close': '75.99',
                                        '5. adjusted close': '42.8348455085946',
                                        '6. volume': '5611200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-07-25': {'1. open': '75.99',
                                        '2. high': '76.41',
                                        '3. low': '75.31',
                                        '4. close': '75.89',
                                        '5. adjusted close': '42.7784764527865',
                                        '6. volume': '5580300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-07-26': {'1. open': '75.48',
                                        '2. high': '76.3',
                                        '3. low': '75.36',
                                        '4. close': '75.83',
                                        '5. adjusted close': '42.7446550193016',
                                        '6. volume': '3870100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-07-27': {'1. open': '75.83',
                                        '2. high': '77.29',
                                        '3. low': '75.75',
                                        '4. close': '76.15',
                                        '5. adjusted close': '42.9250359978876',
                                        '6. volume': '6439100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-07-28': {'1. open': '76.38',
                                        '2. high': '77.3',
                                        '3. low': '76.26',
                                        '4. close': '76.96',
                                        '5. adjusted close': '43.3816253499334',
                                        '6. volume': '4165700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-07-31': {'1. open': '76.44',
                                        '2. high': '77.5',
                                        '3. low': '76.15',
                                        '4. close': '77.41',
                                        '5. adjusted close': '43.63528610107',
                                        '6. volume': '5381800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-08-01': {'1. open': '76.86',
                                        '2. high': '77.38',
                                        '3. low': '75.75',
                                        '4. close': '76.14',
                                        '5. adjusted close': '42.9193990923068',
                                        '6. volume': '4406700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-08-02': {'1. open': '76.21',
                                        '2. high': '76.93',
                                        '3. low': '76.2',
                                        '4. close': '76.32',
                                        '5. adjusted close': '43.0208633927614',
                                        '6. volume': '3283800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-08-03': {'1. open': '76.0',
                                        '2. high': '76.73',
                                        '3. low': '74.9',
                                        '4. close': '76.33',
                                        '5. adjusted close': '43.0265002983422',
                                        '6. volume': '2765800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-08-04': {'1. open': '76.65',
                                        '2. high': '76.77',
                                        '3. low': '75.32',
                                        '4. close': '75.91',
                                        '5. adjusted close': '42.7897502639481',
                                        '6. volume': '5062400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-08-07': {'1. open': '75.63',
                                        '2. high': '76.2',
                                        '3. low': '75.28',
                                        '4. close': '75.52',
                                        '5. adjusted close': '42.5699109462964',
                                        '6. volume': '3870200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-08-08': {'1. open': '75.63',
                                        '2. high': '76.26',
                                        '3. low': '75.1116',
                                        '4. close': '75.33',
                                        '5. adjusted close': '42.6319169076854',
                                        '6. volume': '3794700',
                                        '7. dividend amount': '0.3000',
                                        '8. split coefficient': '1.0'},
                         '2006-08-09': {'1. open': '75.75',
                                        '2. high': '76.28',
                                        '3. low': '75.39',
                                        '4. close': '75.39',
                                        '5. adjusted close': '42.6658730342546',
                                        '6. volume': '4480400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-08-10': {'1. open': '75.2',
                                        '2. high': '76.08',
                                        '3. low': '75.05',
                                        '4. close': '75.74',
                                        '5. adjusted close': '42.8639504392419',
                                        '6. volume': '3213600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-08-11': {'1. open': '75.2',
                                        '2. high': '75.78',
                                        '3. low': '75.2',
                                        '4. close': '75.48',
                                        '5. adjusted close': '42.7168072241085',
                                        '6. volume': '3695800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-08-14': {'1. open': '75.85',
                                        '2. high': '77.49',
                                        '3. low': '75.6',
                                        '4. close': '76.68',
                                        '5. adjusted close': '43.3959297554934',
                                        '6. volume': '4997400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-08-15': {'1. open': '76.9',
                                        '2. high': '77.14',
                                        '3. low': '76.31',
                                        '4. close': '77.08',
                                        '5. adjusted close': '43.6223039326216',
                                        '6. volume': '5985400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-08-16': {'1. open': '77.45',
                                        '2. high': '79.28',
                                        '3. low': '77.35',
                                        '4. close': '79.09',
                                        '5. adjusted close': '44.7598341726913',
                                        '6. volume': '7386500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-08-17': {'1. open': '78.93',
                                        '2. high': '79.56',
                                        '3. low': '78.53',
                                        '4. close': '79.37',
                                        '5. adjusted close': '44.9182960966811',
                                        '6. volume': '5535400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-08-18': {'1. open': '79.38',
                                        '2. high': '79.97',
                                        '3. low': '78.63',
                                        '4. close': '79.9',
                                        '5. adjusted close': '45.2182418813761',
                                        '6. volume': '5399200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-08-21': {'1. open': '79.51',
                                        '2. high': '79.88',
                                        '3. low': '78.87',
                                        '4. close': '79.28',
                                        '5. adjusted close': '44.8673619068272',
                                        '6. volume': '3676500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-08-22': {'1. open': '79.28',
                                        '2. high': '79.55',
                                        '3. low': '78.61',
                                        '4. close': '78.95',
                                        '5. adjusted close': '44.6806032106964',
                                        '6. volume': '4057200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-08-23': {'1. open': '78.95',
                                        '2. high': '79.47',
                                        '3. low': '78.42',
                                        '4. close': '78.67',
                                        '5. adjusted close': '44.5221412867066',
                                        '6. volume': '3425700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-08-24': {'1. open': '78.9',
                                        '2. high': '79.5',
                                        '3. low': '78.87',
                                        '4. close': '79.38',
                                        '5. adjusted close': '44.9239554511093',
                                        '6. volume': '3473300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-08-25': {'1. open': '79.2',
                                        '2. high': '80.0',
                                        '3. low': '79.14',
                                        '4. close': '79.88',
                                        '5. adjusted close': '45.2069231725197',
                                        '6. volume': '3427400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-08-28': {'1. open': '79.91',
                                        '2. high': '80.47',
                                        '3. low': '79.76',
                                        '4. close': '80.32',
                                        '5. adjusted close': '45.4559347673608',
                                        '6. volume': '5259400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-08-29': {'1. open': '80.06',
                                        '2. high': '81.48',
                                        '3. low': '80.06',
                                        '4. close': '81.4',
                                        '5. adjusted close': '46.0671450456072',
                                        '6. volume': '5208500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-08-30': {'1. open': '81.18',
                                        '2. high': '81.68',
                                        '3. low': '80.84',
                                        '4. close': '81.22',
                                        '5. adjusted close': '45.9652766658995',
                                        '6. volume': '4688800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-08-31': {'1. open': '81.3',
                                        '2. high': '81.5',
                                        '3. low': '80.78',
                                        '4. close': '80.97',
                                        '5. adjusted close': '45.8237928051943',
                                        '6. volume': '3786200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-09-01': {'1. open': '81.13',
                                        '2. high': '81.57',
                                        '3. low': '80.81',
                                        '4. close': '81.41',
                                        '5. adjusted close': '46.0728044000354',
                                        '6. volume': '3294000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-09-05': {'1. open': '81.19',
                                        '2. high': '81.54',
                                        '3. low': '80.6',
                                        '4. close': '80.85',
                                        '5. adjusted close': '45.7558805520558',
                                        '6. volume': '3968500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-09-06': {'1. open': '80.29',
                                        '2. high': '80.69',
                                        '3. low': '80.17',
                                        '4. close': '80.28',
                                        '5. adjusted close': '45.433297349648',
                                        '6. volume': '3727600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-09-07': {'1. open': '79.9',
                                        '2. high': '80.38',
                                        '3. low': '79.31',
                                        '4. close': '79.4',
                                        '5. adjusted close': '44.9352741599657',
                                        '6. volume': '3913300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-09-08': {'1. open': '79.6',
                                        '2. high': '80.86',
                                        '3. low': '79.35',
                                        '4. close': '80.66',
                                        '5. adjusted close': '45.6483528179198',
                                        '6. volume': '4498600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-09-11': {'1. open': '80.6',
                                        '2. high': '81.2',
                                        '3. low': '80.25',
                                        '4. close': '80.93',
                                        '5. adjusted close': '45.8011553874814',
                                        '6. volume': '4314300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-09-12': {'1. open': '81.14',
                                        '2. high': '82.5',
                                        '3. low': '81.06',
                                        '4. close': '82.28',
                                        '5. adjusted close': '46.5651682352894',
                                        '6. volume': '5722200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-09-13': {'1. open': '82.25',
                                        '2. high': '82.7',
                                        '3. low': '81.84',
                                        '4. close': '82.21',
                                        '5. adjusted close': '46.525552754292',
                                        '6. volume': '4920200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-09-14': {'1. open': '81.9',
                                        '2. high': '83.0',
                                        '3. low': '81.74',
                                        '4. close': '82.47',
                                        '5. adjusted close': '46.6726959694254',
                                        '6. volume': '4265300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-09-15': {'1. open': '83.21',
                                        '2. high': '83.59',
                                        '3. low': '82.79',
                                        '4. close': '82.94',
                                        '5. adjusted close': '46.9386856275511',
                                        '6. volume': '8203800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-09-18': {'1. open': '82.56',
                                        '2. high': '83.21',
                                        '3. low': '82.17',
                                        '4. close': '82.24',
                                        '5. adjusted close': '46.5425308175766',
                                        '6. volume': '4417600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-09-19': {'1. open': '81.95',
                                        '2. high': '82.09',
                                        '3. low': '81.42',
                                        '4. close': '81.87',
                                        '5. adjusted close': '46.3331347037329',
                                        '6. volume': '5088600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-09-20': {'1. open': '82.37',
                                        '2. high': '83.79',
                                        '3. low': '82.2',
                                        '4. close': '83.42',
                                        '5. adjusted close': '47.2103346401051',
                                        '6. volume': '7524600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-09-21': {'1. open': '82.61',
                                        '2. high': '83.25',
                                        '3. low': '81.35',
                                        '4. close': '81.61',
                                        '5. adjusted close': '46.1859914885995',
                                        '6. volume': '8909000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-09-22': {'1. open': '81.75',
                                        '2. high': '82.12',
                                        '3. low': '81.01',
                                        '4. close': '81.21',
                                        '5. adjusted close': '45.9596173114712',
                                        '6. volume': '4350200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-09-25': {'1. open': '81.64',
                                        '2. high': '82.28',
                                        '3. low': '81.28',
                                        '4. close': '82.0',
                                        '5. adjusted close': '46.4067063112996',
                                        '6. volume': '5683000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-09-26': {'1. open': '81.9',
                                        '2. high': '82.66',
                                        '3. low': '81.7',
                                        '4. close': '82.5',
                                        '5. adjusted close': '46.68967403271',
                                        '6. volume': '4731800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-09-27': {'1. open': '82.0',
                                        '2. high': '82.67',
                                        '3. low': '81.71',
                                        '4. close': '82.09',
                                        '5. adjusted close': '46.4576405011535',
                                        '6. volume': '5880500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-09-28': {'1. open': '81.85',
                                        '2. high': '82.35',
                                        '3. low': '81.72',
                                        '4. close': '81.99',
                                        '5. adjusted close': '46.4010469568714',
                                        '6. volume': '4592300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-09-29': {'1. open': '81.9',
                                        '2. high': '82.79',
                                        '3. low': '81.77',
                                        '4. close': '81.94',
                                        '5. adjusted close': '46.3727501847304',
                                        '6. volume': '4770700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-10-02': {'1. open': '81.76',
                                        '2. high': '82.47',
                                        '3. low': '81.58',
                                        '4. close': '81.87',
                                        '5. adjusted close': '46.3331347037329',
                                        '6. volume': '4483300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-10-03': {'1. open': '81.88',
                                        '2. high': '82.26',
                                        '3. low': '81.56',
                                        '4. close': '81.65',
                                        '5. adjusted close': '46.2086289063124',
                                        '6. volume': '4838500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-10-04': {'1. open': '81.65',
                                        '2. high': '83.25',
                                        '3. low': '81.631',
                                        '4. close': '83.1',
                                        '5. adjusted close': '47.0292352984024',
                                        '6. volume': '6119300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-10-05': {'1. open': '82.81',
                                        '2. high': '83.21',
                                        '3. low': '82.6',
                                        '4. close': '82.92',
                                        '5. adjusted close': '46.9273669186947',
                                        '6. volume': '4956600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-10-06': {'1. open': '82.93',
                                        '2. high': '83.78',
                                        '3. low': '82.5',
                                        '4. close': '83.14',
                                        '5. adjusted close': '47.0518727161152',
                                        '6. volume': '5340900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-10-09': {'1. open': '83.14',
                                        '2. high': '84.08',
                                        '3. low': '83.0',
                                        '4. close': '84.0',
                                        '5. adjusted close': '47.5385771969411',
                                        '6. volume': '4490200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-10-10': {'1. open': '83.71',
                                        '2. high': '84.63',
                                        '3. low': '83.56',
                                        '4. close': '84.19',
                                        '5. adjusted close': '47.646104931077',
                                        '6. volume': '4712900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-10-11': {'1. open': '84.15',
                                        '2. high': '84.6869',
                                        '3. low': '83.79',
                                        '4. close': '84.19',
                                        '5. adjusted close': '47.646104931077',
                                        '6. volume': '5210600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-10-12': {'1. open': '84.2',
                                        '2. high': '84.9',
                                        '3. low': '84.1',
                                        '4. close': '84.7',
                                        '5. adjusted close': '47.9347320069156',
                                        '6. volume': '4661700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-10-13': {'1. open': '84.45',
                                        '2. high': '86.21',
                                        '3. low': '84.44',
                                        '4. close': '86.08',
                                        '5. adjusted close': '48.7157229180082',
                                        '6. volume': '7788600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-10-16': {'1. open': '86.08',
                                        '2. high': '87.6',
                                        '3. low': '85.75',
                                        '4. close': '86.71',
                                        '5. adjusted close': '49.0722622469852',
                                        '6. volume': '8633100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-10-17': {'1. open': '86.35',
                                        '2. high': '87.94',
                                        '3. low': '86.22',
                                        '4. close': '86.95',
                                        '5. adjusted close': '49.2080867532622',
                                        '6. volume': '13295500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-10-18': {'1. open': '90.6',
                                        '2. high': '92.04',
                                        '3. low': '89.73',
                                        '4. close': '89.82',
                                        '5. adjusted close': '50.8323214741577',
                                        '6. volume': '27875200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-10-19': {'1. open': '89.45',
                                        '2. high': '90.98',
                                        '3. low': '89.31',
                                        '4. close': '89.86',
                                        '5. adjusted close': '50.8549588918705',
                                        '6. volume': '10671400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-10-20': {'1. open': '90.04',
                                        '2. high': '90.7',
                                        '3. low': '89.55',
                                        '4. close': '90.48',
                                        '5. adjusted close': '51.2058388664194',
                                        '6. volume': '7390900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-10-23': {'1. open': '90.05',
                                        '2. high': '92.0',
                                        '3. low': '90.01',
                                        '4. close': '91.56',
                                        '5. adjusted close': '51.8170491446658',
                                        '6. volume': '8862300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-10-24': {'1. open': '90.91',
                                        '2. high': '91.95',
                                        '3. low': '90.8',
                                        '4. close': '91.49',
                                        '5. adjusted close': '51.7774336636683',
                                        '6. volume': '9222300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-10-25': {'1. open': '91.21',
                                        '2. high': '91.99',
                                        '3. low': '90.94',
                                        '4. close': '91.83',
                                        '5. adjusted close': '51.9698517142274',
                                        '6. volume': '6122100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-10-26': {'1. open': '91.63',
                                        '2. high': '91.93',
                                        '3. low': '91.25',
                                        '4. close': '91.54',
                                        '5. adjusted close': '51.8057304358094',
                                        '6. volume': '4990300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-10-27': {'1. open': '90.91',
                                        '2. high': '91.89',
                                        '3. low': '90.58',
                                        '4. close': '90.76',
                                        '5. adjusted close': '51.3643007904092',
                                        '6. volume': '5840300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-10-30': {'1. open': '90.3',
                                        '2. high': '92.0',
                                        '3. low': '89.8',
                                        '4. close': '91.5',
                                        '5. adjusted close': '51.7830930180965',
                                        '6. volume': '5594000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-10-31': {'1. open': '91.5',
                                        '2. high': '92.68',
                                        '3. low': '91.5',
                                        '4. close': '92.33',
                                        '5. adjusted close': '52.2528194356377',
                                        '6. volume': '9267300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-11-01': {'1. open': '92.5',
                                        '2. high': '92.68',
                                        '3. low': '91.5',
                                        '4. close': '91.8',
                                        '5. adjusted close': '51.9528736509427',
                                        '6. volume': '5845700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-11-02': {'1. open': '91.8',
                                        '2. high': '91.95',
                                        '3. low': '91.25',
                                        '4. close': '91.68',
                                        '5. adjusted close': '51.8849613978043',
                                        '6. volume': '4895100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-11-03': {'1. open': '91.76',
                                        '2. high': '92.34',
                                        '3. low': '91.1816',
                                        '4. close': '91.41',
                                        '5. adjusted close': '51.7321588282427',
                                        '6. volume': '4506400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-11-06': {'1. open': '91.5',
                                        '2. high': '92.74',
                                        '3. low': '91.5',
                                        '4. close': '92.6',
                                        '5. adjusted close': '52.4056220051993',
                                        '6. volume': '6240600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-11-07': {'1. open': '92.42',
                                        '2. high': '93.4',
                                        '3. low': '92.41',
                                        '4. close': '92.45',
                                        '5. adjusted close': '52.3207316887762',
                                        '6. volume': '7305200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-11-08': {'1. open': '92.25',
                                        '2. high': '92.92',
                                        '3. low': '92.01',
                                        '4. close': '92.59',
                                        '5. adjusted close': '52.5697432836173',
                                        '6. volume': '6022200',
                                        '7. dividend amount': '0.3000',
                                        '8. split coefficient': '1.0'},
                         '2006-11-09': {'1. open': '92.59',
                                        '2. high': '93.19',
                                        '3. low': '92.37',
                                        '4. close': '92.42',
                                        '5. adjusted close': '52.4732225323676',
                                        '6. volume': '4518900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-11-10': {'1. open': '92.3',
                                        '2. high': '92.35',
                                        '3. low': '91.63',
                                        '4. close': '91.76',
                                        '5. adjusted close': '52.0984949098685',
                                        '6. volume': '5369600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-11-13': {'1. open': '91.75',
                                        '2. high': '92.43',
                                        '3. low': '91.41',
                                        '4. close': '92.07',
                                        '5. adjusted close': '52.2745033386181',
                                        '6. volume': '4358300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-11-14': {'1. open': '92.0',
                                        '2. high': '93.29',
                                        '3. low': '91.65',
                                        '4. close': '93.29',
                                        '5. adjusted close': '52.9671816711163',
                                        '6. volume': '5873000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-11-15': {'1. open': '93.08',
                                        '2. high': '93.28',
                                        '3. low': '92.54',
                                        '4. close': '93.11',
                                        '5. adjusted close': '52.8649832286166',
                                        '6. volume': '4172800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-11-16': {'1. open': '93.07',
                                        '2. high': '93.6',
                                        '3. low': '92.6',
                                        '4. close': '93.47',
                                        '5. adjusted close': '53.0693801136161',
                                        '6. volume': '4171500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-11-17': {'1. open': '93.42',
                                        '2. high': '94.05',
                                        '3. low': '93.31',
                                        '4. close': '93.81',
                                        '5. adjusted close': '53.2624216161156',
                                        '6. volume': '5251000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-11-20': {'1. open': '93.77',
                                        '2. high': '93.8',
                                        '3. low': '93.01',
                                        '4. close': '93.25',
                                        '5. adjusted close': '52.9444709061164',
                                        '6. volume': '5010600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-11-21': {'1. open': '92.85',
                                        '2. high': '93.43',
                                        '3. low': '92.85',
                                        '4. close': '93.08',
                                        '5. adjusted close': '52.8479501548666',
                                        '6. volume': '3067800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-11-22': {'1. open': '92.9',
                                        '2. high': '93.74',
                                        '3. low': '92.8',
                                        '4. close': '93.52',
                                        '5. adjusted close': '53.097768569866',
                                        '6. volume': '3351700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-11-24': {'1. open': '93.05',
                                        '2. high': '93.75',
                                        '3. low': '92.98',
                                        '4. close': '93.35',
                                        '5. adjusted close': '53.0012478186162',
                                        '6. volume': '2129800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-11-27': {'1. open': '92.71',
                                        '2. high': '93.24',
                                        '3. low': '91.12',
                                        '4. close': '91.45',
                                        '5. adjusted close': '51.922486481119',
                                        '6. volume': '6284000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-11-28': {'1. open': '91.05',
                                        '2. high': '91.57',
                                        '3. low': '90.43',
                                        '4. close': '91.35',
                                        '5. adjusted close': '51.8657095686191',
                                        '6. volume': '4962100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-11-29': {'1. open': '91.35',
                                        '2. high': '91.66',
                                        '3. low': '91.01',
                                        '4. close': '91.52',
                                        '5. adjusted close': '51.9622303198689',
                                        '6. volume': '4623000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-11-30': {'1. open': '91.35',
                                        '2. high': '92.48',
                                        '3. low': '91.25',
                                        '4. close': '91.92',
                                        '5. adjusted close': '52.1893379698683',
                                        '6. volume': '6470700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-12-01': {'1. open': '91.9',
                                        '2. high': '91.91',
                                        '3. low': '90.55',
                                        '4. close': '91.25',
                                        '5. adjusted close': '51.8089326561193',
                                        '6. volume': '5445400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-12-04': {'1. open': '92.5',
                                        '2. high': '93.95',
                                        '3. low': '92.25',
                                        '4. close': '93.51',
                                        '5. adjusted close': '53.092090878616',
                                        '6. volume': '7507900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-12-05': {'1. open': '93.6',
                                        '2. high': '94.64',
                                        '3. low': '93.44',
                                        '4. close': '94.48',
                                        '5. adjusted close': '53.6428269298646',
                                        '6. volume': '6886200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-12-06': {'1. open': '94.7',
                                        '2. high': '94.87',
                                        '3. low': '94.01',
                                        '4. close': '94.12',
                                        '5. adjusted close': '53.4384300448652',
                                        '6. volume': '5947300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-12-07': {'1. open': '94.0',
                                        '2. high': '94.43',
                                        '3. low': '93.5521',
                                        '4. close': '94.23',
                                        '5. adjusted close': '53.500884648615',
                                        '6. volume': '4310800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-12-08': {'1. open': '93.65',
                                        '2. high': '94.39',
                                        '3. low': '93.47',
                                        '4. close': '93.86',
                                        '5. adjusted close': '53.2908100723655',
                                        '6. volume': '4140000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-12-11': {'1. open': '93.72',
                                        '2. high': '94.35',
                                        '3. low': '93.56',
                                        '4. close': '93.64',
                                        '5. adjusted close': '53.1659008648658',
                                        '6. volume': '3459200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-12-12': {'1. open': '93.6',
                                        '2. high': '94.85',
                                        '3. low': '93.3',
                                        '4. close': '94.12',
                                        '5. adjusted close': '53.4384300448652',
                                        '6. volume': '7783800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-12-13': {'1. open': '94.78',
                                        '2. high': '95.33',
                                        '3. low': '94.5',
                                        '4. close': '94.77',
                                        '5. adjusted close': '53.8074799761142',
                                        '6. volume': '6441300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-12-14': {'1. open': '94.76',
                                        '2. high': '95.72',
                                        '3. low': '94.54',
                                        '4. close': '95.36',
                                        '5. adjusted close': '54.1424637598634',
                                        '6. volume': '4644100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-12-15': {'1. open': '95.61',
                                        '2. high': '95.8',
                                        '3. low': '95.05',
                                        '4. close': '95.3',
                                        '5. adjusted close': '54.1083976123635',
                                        '6. volume': '8086500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-12-18': {'1. open': '94.95',
                                        '2. high': '96.16',
                                        '3. low': '94.8',
                                        '4. close': '95.44',
                                        '5. adjusted close': '54.1878852898633',
                                        '6. volume': '7984900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-12-19': {'1. open': '95.1',
                                        '2. high': '96.39',
                                        '3. low': '94.91',
                                        '4. close': '96.0',
                                        '5. adjusted close': '54.5058359998625',
                                        '6. volume': '4933200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-12-20': {'1. open': '96.31',
                                        '2. high': '96.5',
                                        '3. low': '95.7',
                                        '4. close': '96.0',
                                        '5. adjusted close': '54.5058359998625',
                                        '6. volume': '3654600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-12-21': {'1. open': '95.86',
                                        '2. high': '96.5',
                                        '3. low': '95.53',
                                        '4. close': '95.91',
                                        '5. adjusted close': '54.4547367786126',
                                        '6. volume': '4405600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-12-22': {'1. open': '95.75',
                                        '2. high': '95.98',
                                        '3. low': '95.24',
                                        '4. close': '95.25',
                                        '5. adjusted close': '54.0800091561135',
                                        '6. volume': '3031500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-12-26': {'1. open': '95.0',
                                        '2. high': '95.81',
                                        '3. low': '94.92',
                                        '4. close': '95.66',
                                        '5. adjusted close': '54.3127944973629',
                                        '6. volume': '2278700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-12-27': {'1. open': '96.3',
                                        '2. high': '97.23',
                                        '3. low': '96.2728',
                                        '4. close': '97.2',
                                        '5. adjusted close': '55.1871589498607',
                                        '6. volume': '4571600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-12-28': {'1. open': '97.11',
                                        '2. high': '97.4',
                                        '3. low': '96.87',
                                        '4. close': '96.97',
                                        '5. adjusted close': '55.0565720511111',
                                        '6. volume': '4501700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2006-12-29': {'1. open': '97.0',
                                        '2. high': '97.88',
                                        '3. low': '96.83',
                                        '4. close': '97.15',
                                        '5. adjusted close': '55.1587704936108',
                                        '6. volume': '4455900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-01-03': {'1. open': '97.17',
                                        '2. high': '98.4',
                                        '3. low': '96.26',
                                        '4. close': '97.27',
                                        '5. adjusted close': '55.2269027886106',
                                        '6. volume': '9196800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-01-04': {'1. open': '96.95',
                                        '2. high': '98.79',
                                        '3. low': '96.88',
                                        '4. close': '98.31',
                                        '5. adjusted close': '55.8173826786091',
                                        '6. volume': '10524500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-01-05': {'1. open': '97.6',
                                        '2. high': '97.95',
                                        '3. low': '96.91',
                                        '4. close': '97.42',
                                        '5. adjusted close': '55.3120681573604',
                                        '6. volume': '7221300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-01-08': {'1. open': '98.5',
                                        '2. high': '99.5',
                                        '3. low': '98.35',
                                        '4. close': '98.9',
                                        '5. adjusted close': '56.1523664623583',
                                        '6. volume': '10340000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-01-09': {'1. open': '99.24',
                                        '2. high': '100.33',
                                        '3. low': '99.07',
                                        '4. close': '100.07',
                                        '5. adjusted close': '56.8166563386066',
                                        '6. volume': '11108200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-01-10': {'1. open': '99.03',
                                        '2. high': '99.05',
                                        '3. low': '97.93',
                                        '4. close': '98.89',
                                        '5. adjusted close': '56.1466887711083',
                                        '6. volume': '8744800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-01-11': {'1. open': '99.85',
                                        '2. high': '99.9',
                                        '3. low': '98.5',
                                        '4. close': '98.65',
                                        '5. adjusted close': '56.0104241811087',
                                        '6. volume': '8000700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-01-12': {'1. open': '98.99',
                                        '2. high': '99.69',
                                        '3. low': '98.5',
                                        '4. close': '99.34',
                                        '5. adjusted close': '56.4021848773577',
                                        '6. volume': '6636500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-01-16': {'1. open': '99.4',
                                        '2. high': '100.84',
                                        '3. low': '99.3',
                                        '4. close': '100.82',
                                        '5. adjusted close': '57.2424831823555',
                                        '6. volume': '9602200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-01-17': {'1. open': '100.69',
                                        '2. high': '100.9',
                                        '3. low': '99.9',
                                        '4. close': '100.02',
                                        '5. adjusted close': '56.7882678823567',
                                        '6. volume': '8200700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-01-18': {'1. open': '99.79',
                                        '2. high': '99.95',
                                        '3. low': '98.91',
                                        '4. close': '99.45',
                                        '5. adjusted close': '56.4646394811075',
                                        '6. volume': '14636100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-01-19': {'1. open': '95.0',
                                        '2. high': '96.85',
                                        '3. low': '94.55',
                                        '4. close': '96.17',
                                        '5. adjusted close': '54.6023567511122',
                                        '6. volume': '26035800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-01-22': {'1. open': '96.42',
                                        '2. high': '97.23',
                                        '3. low': '96.12',
                                        '4. close': '97.11',
                                        '5. adjusted close': '55.1360597286109',
                                        '6. volume': '13539300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-01-23': {'1. open': '96.91',
                                        '2. high': '97.38',
                                        '3. low': '96.2',
                                        '4. close': '97.08',
                                        '5. adjusted close': '55.1190266548609',
                                        '6. volume': '10337400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-01-24': {'1. open': '97.14',
                                        '2. high': '97.58',
                                        '3. low': '96.58',
                                        '4. close': '97.4',
                                        '5. adjusted close': '55.3007127748605',
                                        '6. volume': '5700000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-01-25': {'1. open': '97.22',
                                        '2. high': '97.92',
                                        '3. low': '97.22',
                                        '4. close': '97.51',
                                        '5. adjusted close': '55.3631673786103',
                                        '6. volume': '6201300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-01-26': {'1. open': '97.49',
                                        '2. high': '97.83',
                                        '3. low': '96.84',
                                        '4. close': '97.45',
                                        '5. adjusted close': '55.3291012311104',
                                        '6. volume': '5771100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-01-29': {'1. open': '98.1',
                                        '2. high': '98.66',
                                        '3. low': '97.45',
                                        '4. close': '98.54',
                                        '5. adjusted close': '55.9479695773588',
                                        '6. volume': '7294800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-01-30': {'1. open': '98.62',
                                        '2. high': '99.45',
                                        '3. low': '98.5',
                                        '4. close': '99.37',
                                        '5. adjusted close': '56.4192179511076',
                                        '6. volume': '7177900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-01-31': {'1. open': '98.8',
                                        '2. high': '99.48',
                                        '3. low': '98.35',
                                        '4. close': '99.15',
                                        '5. adjusted close': '56.2943087436079',
                                        '6. volume': '6432600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-02-01': {'1. open': '98.97',
                                        '2. high': '99.18',
                                        '3. low': '97.96',
                                        '4. close': '99.0',
                                        '5. adjusted close': '56.2091433748582',
                                        '6. volume': '6610700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-02-02': {'1. open': '99.1',
                                        '2. high': '99.73',
                                        '3. low': '98.88',
                                        '4. close': '99.17',
                                        '5. adjusted close': '56.3056641261079',
                                        '6. volume': '6656300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-02-05': {'1. open': '99.17',
                                        '2. high': '100.44',
                                        '3. low': '98.9',
                                        '4. close': '100.38',
                                        '5. adjusted close': '56.9926647673562',
                                        '6. volume': '8184800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-02-06': {'1. open': '100.0',
                                        '2. high': '100.4',
                                        '3. low': '99.54',
                                        '4. close': '99.55',
                                        '5. adjusted close': '56.5214163936074',
                                        '6. volume': '6532800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-02-07': {'1. open': '99.8',
                                        '2. high': '100.36',
                                        '3. low': '99.12',
                                        '4. close': '99.54',
                                        '5. adjusted close': '56.686069439857',
                                        '6. volume': '7698200',
                                        '7. dividend amount': '0.3000',
                                        '8. split coefficient': '1.0'},
                         '2007-02-08': {'1. open': '98.9',
                                        '2. high': '99.74',
                                        '3. low': '98.65',
                                        '4. close': '99.62',
                                        '5. adjusted close': '56.7316278641606',
                                        '6. volume': '6152200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-02-09': {'1. open': '99.35',
                                        '2. high': '99.7',
                                        '3. low': '97.81',
                                        '4. close': '98.55',
                                        '5. adjusted close': '56.1222839390989',
                                        '6. volume': '6100400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-02-12': {'1. open': '98.8',
                                        '2. high': '99.2',
                                        '3. low': '98.22',
                                        '4. close': '98.58',
                                        '5. adjusted close': '56.1393683482128',
                                        '6. volume': '5331000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-02-13': {'1. open': '98.6',
                                        '2. high': '98.74',
                                        '3. low': '97.8',
                                        '4. close': '98.29',
                                        '5. adjusted close': '55.9742190601119',
                                        '6. volume': '5702800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-02-14': {'1. open': '98.5',
                                        '2. high': '99.43',
                                        '3. low': '98.25',
                                        '4. close': '99.2',
                                        '5. adjusted close': '56.4924461365663',
                                        '6. volume': '5644800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-02-15': {'1. open': '99.06',
                                        '2. high': '99.52',
                                        '3. low': '98.48',
                                        '4. close': '98.92',
                                        '5. adjusted close': '56.3329916515034',
                                        '6. volume': '5568600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-02-16': {'1. open': '99.12',
                                        '2. high': '99.25',
                                        '3. low': '98.63',
                                        '4. close': '98.99',
                                        '5. adjusted close': '56.3728552727691',
                                        '6. volume': '4800700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-02-20': {'1. open': '98.66',
                                        '2. high': '99.46',
                                        '3. low': '98.55',
                                        '4. close': '99.35',
                                        '5. adjusted close': '56.5778681821357',
                                        '6. volume': '4124200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-02-21': {'1. open': '98.9',
                                        '2. high': '99.37',
                                        '3. low': '98.7',
                                        '4. close': '99.09',
                                        '5. adjusted close': '56.4298033031487',
                                        '6. volume': '4302400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-02-22': {'1. open': '98.8',
                                        '2. high': '99.5',
                                        '3. low': '97.77',
                                        '4. close': '98.5',
                                        '5. adjusted close': '56.0938099239091',
                                        '6. volume': '5900100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-02-23': {'1. open': '98.4',
                                        '2. high': '98.44',
                                        '3. low': '97.41',
                                        '4. close': '97.73',
                                        '5. adjusted close': '55.6553100899861',
                                        '6. volume': '6355800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-02-26': {'1. open': '97.86',
                                        '2. high': '97.86',
                                        '3. low': '96.46',
                                        '4. close': '96.91',
                                        '5. adjusted close': '55.1883362408734',
                                        '6. volume': '5922100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-02-27': {'1. open': '96.0',
                                        '2. high': '96.01',
                                        '3. low': '92.88',
                                        '4. close': '93.96',
                                        '5. adjusted close': '53.5083693446751',
                                        '6. volume': '11996700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-02-28': {'1. open': '93.71',
                                        '2. high': '94.09',
                                        '3. low': '92.47',
                                        '4. close': '92.94',
                                        '5. adjusted close': '52.9274994348031',
                                        '6. volume': '12191600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-03-01': {'1. open': '90.25',
                                        '2. high': '93.05',
                                        '3. low': '88.77',
                                        '4. close': '92.27',
                                        '5. adjusted close': '52.5459476312598',
                                        '6. volume': '12865700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-03-02': {'1. open': '91.86',
                                        '2. high': '92.37',
                                        '3. low': '90.84',
                                        '4. close': '90.9',
                                        '5. adjusted close': '51.7657596150592',
                                        '6. volume': '9451300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-03-05': {'1. open': '90.25',
                                        '2. high': '92.15',
                                        '3. low': '90.1',
                                        '4. close': '91.81',
                                        '5. adjusted close': '52.2839866915136',
                                        '6. volume': '10314900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-03-06': {'1. open': '92.4',
                                        '2. high': '93.89',
                                        '3. low': '92.26',
                                        '4. close': '93.8',
                                        '5. adjusted close': '53.4172524960677',
                                        '6. volume': '9184200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-03-07': {'1. open': '93.97',
                                        '2. high': '94.85',
                                        '3. low': '93.62',
                                        '4. close': '93.94',
                                        '5. adjusted close': '53.4969797385992',
                                        '6. volume': '10269100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-03-08': {'1. open': '94.25',
                                        '2. high': '94.82',
                                        '3. low': '92.519',
                                        '4. close': '93.0',
                                        '5. adjusted close': '52.9616682530309',
                                        '6. volume': '7403900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-03-09': {'1. open': '93.48',
                                        '2. high': '94.0',
                                        '3. low': '92.82',
                                        '4. close': '93.28',
                                        '5. adjusted close': '53.1211227380938',
                                        '6. volume': '6333000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-03-12': {'1. open': '93.29',
                                        '2. high': '94.17',
                                        '3. low': '92.97',
                                        '4. close': '94.11',
                                        '5. adjusted close': '53.5937913902445',
                                        '6. volume': '5531300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-03-13': {'1. open': '93.86',
                                        '2. high': '94.47',
                                        '3. low': '92.62',
                                        '4. close': '92.71',
                                        '5. adjusted close': '52.7965189649301',
                                        '6. volume': '7539100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-03-14': {'1. open': '92.71',
                                        '2. high': '94.03',
                                        '3. low': '92.1',
                                        '4. close': '93.76',
                                        '5. adjusted close': '53.3944732839159',
                                        '6. volume': '8713900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-03-15': {'1. open': '93.4',
                                        '2. high': '93.97',
                                        '3. low': '93.1',
                                        '4. close': '93.45',
                                        '5. adjusted close': '53.2179343897391',
                                        '6. volume': '5910000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-03-16': {'1. open': '93.49',
                                        '2. high': '94.45',
                                        '3. low': '93.02',
                                        '4. close': '93.25',
                                        '5. adjusted close': '53.1040383289799',
                                        '6. volume': '8728700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-03-19': {'1. open': '93.95',
                                        '2. high': '94.32',
                                        '3. low': '93.39',
                                        '4. close': '93.99',
                                        '5. adjusted close': '53.525453753789',
                                        '6. volume': '4568100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-03-20': {'1. open': '94.0',
                                        '2. high': '94.53',
                                        '3. low': '93.55',
                                        '4. close': '94.5',
                                        '5. adjusted close': '53.815888708725',
                                        '6. volume': '4560000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-03-21': {'1. open': '94.5',
                                        '2. high': '95.81',
                                        '3. low': '93.83',
                                        '4. close': '95.36',
                                        '5. adjusted close': '54.3056417699895',
                                        '6. volume': '7665600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-03-22': {'1. open': '95.22',
                                        '2. high': '95.44',
                                        '3. low': '94.65',
                                        '4. close': '95.19',
                                        '5. adjusted close': '54.2088301183442',
                                        '6. volume': '5700400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-03-23': {'1. open': '94.86',
                                        '2. high': '95.22',
                                        '3. low': '94.65',
                                        '4. close': '95.03',
                                        '5. adjusted close': '54.1177132697369',
                                        '6. volume': '4412500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-03-26': {'1. open': '94.84',
                                        '2. high': '95.25',
                                        '3. low': '94.32',
                                        '4. close': '95.0',
                                        '5. adjusted close': '54.100628860623',
                                        '6. volume': '6729400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-03-27': {'1. open': '94.71',
                                        '2. high': '95.03',
                                        '3. low': '94.2',
                                        '4. close': '94.73',
                                        '5. adjusted close': '53.946869178598',
                                        '6. volume': '4695800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-03-28': {'1. open': '93.9',
                                        '2. high': '95.02',
                                        '3. low': '93.8',
                                        '4. close': '94.26',
                                        '5. adjusted close': '53.6792134358139',
                                        '6. volume': '8128000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-03-29': {'1. open': '94.95',
                                        '2. high': '95.11',
                                        '3. low': '93.96',
                                        '4. close': '94.57',
                                        '5. adjusted close': '53.8557523299907',
                                        '6. volume': '6851500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-03-30': {'1. open': '94.24',
                                        '2. high': '94.75',
                                        '3. low': '93.57',
                                        '4. close': '94.26',
                                        '5. adjusted close': '53.6792134358139',
                                        '6. volume': '7638100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-04-02': {'1. open': '94.51',
                                        '2. high': '95.5',
                                        '3. low': '94.06',
                                        '4. close': '95.21',
                                        '5. adjusted close': '54.2202197244201',
                                        '6. volume': '5883700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-04-03': {'1. open': '95.45',
                                        '2. high': '96.23',
                                        '3. low': '95.33',
                                        '4. close': '96.1',
                                        '5. adjusted close': '54.7270571947986',
                                        '6. volume': '5730800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-04-04': {'1. open': '95.8',
                                        '2. high': '96.45',
                                        '3. low': '95.57',
                                        '4. close': '96.21',
                                        '5. adjusted close': '54.7897000282162',
                                        '6. volume': '4276200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-04-05': {'1. open': '95.98',
                                        '2. high': '96.75',
                                        '3. low': '95.75',
                                        '4. close': '96.52',
                                        '5. adjusted close': '54.9662389223929',
                                        '6. volume': '3307100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-04-09': {'1. open': '96.43',
                                        '2. high': '96.94',
                                        '3. low': '96.12',
                                        '4. close': '96.62',
                                        '5. adjusted close': '55.0231869527725',
                                        '6. volume': '4850600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-04-10': {'1. open': '96.4',
                                        '2. high': '96.8',
                                        '3. low': '96.1642',
                                        '4. close': '96.46',
                                        '5. adjusted close': '54.9320701041652',
                                        '6. volume': '3596400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-04-11': {'1. open': '96.46',
                                        '2. high': '96.7',
                                        '3. low': '94.95',
                                        '4. close': '95.16',
                                        '5. adjusted close': '54.1917457092303',
                                        '6. volume': '5936900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-04-12': {'1. open': '94.86',
                                        '2. high': '95.82',
                                        '3. low': '94.53',
                                        '4. close': '95.67',
                                        '5. adjusted close': '54.4821806641663',
                                        '6. volume': '7085300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-04-13': {'1. open': '95.75',
                                        '2. high': '95.75',
                                        '3. low': '94.59',
                                        '4. close': '94.93',
                                        '5. adjusted close': '54.0607652393573',
                                        '6. volume': '6027800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-04-16': {'1. open': '94.99',
                                        '2. high': '96.3',
                                        '3. low': '94.72',
                                        '4. close': '96.18',
                                        '5. adjusted close': '54.7726156191023',
                                        '6. volume': '6865100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-04-17': {'1. open': '96.3',
                                        '2. high': '97.66',
                                        '3. low': '96.02',
                                        '4. close': '97.12',
                                        '5. adjusted close': '55.3079271046706',
                                        '6. volume': '10264000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-04-18': {'1. open': '94.8',
                                        '2. high': '95.91',
                                        '3. low': '94.4',
                                        '4. close': '94.8',
                                        '5. adjusted close': '53.9867327998638',
                                        '6. volume': '15871700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-04-19': {'1. open': '94.5',
                                        '2. high': '94.87',
                                        '3. low': '94.0',
                                        '4. close': '94.29',
                                        '5. adjusted close': '53.6962978449278',
                                        '6. volume': '9445600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-04-20': {'1. open': '95.02',
                                        '2. high': '95.15',
                                        '3. low': '93.911',
                                        '4. close': '94.58',
                                        '5. adjusted close': '53.8614471330286',
                                        '6. volume': '9340300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-04-23': {'1. open': '95.35',
                                        '2. high': '95.73',
                                        '3. low': '95.05',
                                        '4. close': '95.21',
                                        '5. adjusted close': '54.2202197244201',
                                        '6. volume': '7247400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-04-24': {'1. open': '99.55',
                                        '2. high': '99.9',
                                        '3. low': '97.23',
                                        '4. close': '98.49',
                                        '5. adjusted close': '56.0881151208711',
                                        '6. volume': '21450700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-04-25': {'1. open': '98.75',
                                        '2. high': '101.7',
                                        '3. low': '98.73',
                                        '4. close': '101.46',
                                        '5. adjusted close': '57.7794716231453',
                                        '6. volume': '14827300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-04-26': {'1. open': '100.4',
                                        '2. high': '101.5',
                                        '3. low': '100.21',
                                        '4. close': '100.9',
                                        '5. adjusted close': '57.4605626530196',
                                        '6. volume': '8608500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-04-27': {'1. open': '100.3',
                                        '2. high': '101.17',
                                        '3. low': '100.06',
                                        '4. close': '101.17',
                                        '5. adjusted close': '57.6143223350445',
                                        '6. volume': '6141400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-04-30': {'1. open': '101.11',
                                        '2. high': '103.0',
                                        '3. low': '100.97',
                                        '4. close': '102.21',
                                        '5. adjusted close': '58.2065818509924',
                                        '6. volume': '10050400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-05-01': {'1. open': '102.06',
                                        '2. high': '103.17',
                                        '3. low': '102.05',
                                        '4. close': '103.17',
                                        '5. adjusted close': '58.7532829426366',
                                        '6. volume': '8670100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-05-02': {'1. open': '102.8',
                                        '2. high': '103.14',
                                        '3. low': '102.13',
                                        '4. close': '102.22',
                                        '5. adjusted close': '58.2122766540303',
                                        '6. volume': '6820300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-05-03': {'1. open': '102.1',
                                        '2. high': '103.0',
                                        '3. low': '101.35',
                                        '4. close': '102.8',
                                        '5. adjusted close': '58.542575230232',
                                        '6. volume': '7302200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-05-04': {'1. open': '102.75',
                                        '2. high': '103.03',
                                        '3. low': '102.25',
                                        '4. close': '102.96',
                                        '5. adjusted close': '58.6336920788394',
                                        '6. volume': '5464800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-05-07': {'1. open': '102.76',
                                        '2. high': '103.17',
                                        '3. low': '102.4',
                                        '4. close': '102.76',
                                        '5. adjusted close': '58.5197960180802',
                                        '6. volume': '5620100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-05-08': {'1. open': '102.4',
                                        '2. high': '103.39',
                                        '3. low': '102.21',
                                        '4. close': '103.29',
                                        '5. adjusted close': '59.0494127006105',
                                        '6. volume': '5965000',
                                        '7. dividend amount': '0.4000',
                                        '8. split coefficient': '1.0'},
                         '2007-05-09': {'1. open': '103.93',
                                        '2. high': '104.75',
                                        '3. low': '103.7',
                                        '4. close': '104.38',
                                        '5. adjusted close': '59.6725500792886',
                                        '6. volume': '8408100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-05-10': {'1. open': '103.82',
                                        '2. high': '105.11',
                                        '3. low': '103.71',
                                        '4. close': '104.68',
                                        '5. adjusted close': '59.8440557798423',
                                        '6. volume': '8959800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-05-11': {'1. open': '104.69',
                                        '2. high': '105.99',
                                        '3. low': '104.67',
                                        '4. close': '105.98',
                                        '5. adjusted close': '60.5872471489079',
                                        '6. volume': '6026100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-05-14': {'1. open': '105.81',
                                        '2. high': '106.25',
                                        '3. low': '104.79',
                                        '4. close': '105.57',
                                        '5. adjusted close': '60.352856024818',
                                        '6. volume': '5732600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-05-15': {'1. open': '105.4',
                                        '2. high': '105.8',
                                        '3. low': '104.7',
                                        '4. close': '104.83',
                                        '5. adjusted close': '59.9298086301191',
                                        '6. volume': '6104200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-05-16': {'1. open': '105.1',
                                        '2. high': '105.89',
                                        '3. low': '104.53',
                                        '4. close': '105.87',
                                        '5. adjusted close': '60.5243617253716',
                                        '6. volume': '5613500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-05-17': {'1. open': '105.61',
                                        '2. high': '106.23',
                                        '3. low': '104.73',
                                        '4. close': '105.31',
                                        '5. adjusted close': '60.2042177510049',
                                        '6. volume': '7706400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-05-18': {'1. open': '105.84',
                                        '2. high': '108.05',
                                        '3. low': '105.6',
                                        '4. close': '107.99',
                                        '5. adjusted close': '61.7363353426172',
                                        '6. volume': '9857500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-05-21': {'1. open': '107.15',
                                        '2. high': '108.0',
                                        '3. low': '106.87',
                                        '4. close': '107.04',
                                        '5. adjusted close': '61.1932339575307',
                                        '6. volume': '7512200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-05-22': {'1. open': '106.95',
                                        '2. high': '107.25',
                                        '3. low': '106.01',
                                        '4. close': '106.7',
                                        '5. adjusted close': '60.9988608302366',
                                        '6. volume': '5313300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-05-23': {'1. open': '106.8',
                                        '2. high': '107.0',
                                        '3. low': '105.25',
                                        '4. close': '105.58',
                                        '5. adjusted close': '60.3585728815031',
                                        '6. volume': '4396900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-05-24': {'1. open': '105.25',
                                        '2. high': '105.98',
                                        '3. low': '103.57',
                                        '4. close': '103.95',
                                        '5. adjusted close': '59.4267252418285',
                                        '6. volume': '6926300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-05-25': {'1. open': '103.9',
                                        '2. high': '105.43',
                                        '3. low': '103.85',
                                        '4. close': '105.18',
                                        '5. adjusted close': '60.1298986140983',
                                        '6. volume': '6123000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-05-29': {'1. open': '105.57',
                                        '2. high': '106.63',
                                        '3. low': '105.3',
                                        '4. close': '105.91',
                                        '5. adjusted close': '60.5472291521121',
                                        '6. volume': '5420300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-05-30': {'1. open': '105.4',
                                        '2. high': '107.1',
                                        '3. low': '105.21',
                                        '4. close': '106.93',
                                        '5. adjusted close': '61.1303485339944',
                                        '6. volume': '7401000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-05-31': {'1. open': '107.23',
                                        '2. high': '107.67',
                                        '3. low': '106.0',
                                        '4. close': '106.6',
                                        '5. adjusted close': '60.9416922633854',
                                        '6. volume': '5097700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-06-01': {'1. open': '106.62',
                                        '2. high': '107.24',
                                        '3. low': '106.02',
                                        '4. close': '106.54',
                                        '5. adjusted close': '60.9073911232747',
                                        '6. volume': '5289200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-06-04': {'1. open': '106.5',
                                        '2. high': '106.59',
                                        '3. low': '105.58',
                                        '4. close': '106.23',
                                        '5. adjusted close': '60.7301685660359',
                                        '6. volume': '4569900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-06-05': {'1. open': '106.55',
                                        '2. high': '106.55',
                                        '3. low': '105.54',
                                        '4. close': '105.84',
                                        '5. adjusted close': '60.5072111553162',
                                        '6. volume': '5244200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-06-06': {'1. open': '105.5',
                                        '2. high': '105.51',
                                        '3. low': '102.39',
                                        '4. close': '102.41',
                                        '5. adjusted close': '58.5463293123199',
                                        '6. volume': '30770700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-06-07': {'1. open': '102.46',
                                        '2. high': '103.17',
                                        '3. low': '101.56',
                                        '4. close': '101.8',
                                        '5. adjusted close': '58.1976010545275',
                                        '6. volume': '14384600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-06-08': {'1. open': '101.8',
                                        '2. high': '103.21',
                                        '3. low': '101.75',
                                        '4. close': '103.07',
                                        '5. adjusted close': '58.9236418535378',
                                        '6. volume': '8216300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-06-11': {'1. open': '102.87',
                                        '2. high': '104.0',
                                        '3. low': '102.5',
                                        '4. close': '103.22',
                                        '5. adjusted close': '59.0093947038147',
                                        '6. volume': '7903100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-06-12': {'1. open': '103.11',
                                        '2. high': '103.18',
                                        '3. low': '102.15',
                                        '4. close': '102.34',
                                        '5. adjusted close': '58.506311315524',
                                        '6. volume': '5578400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-06-13': {'1. open': '102.91',
                                        '2. high': '103.26',
                                        '3. low': '102.1',
                                        '4. close': '103.12',
                                        '5. adjusted close': '58.9522261369635',
                                        '6. volume': '6437600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-06-14': {'1. open': '103.12',
                                        '2. high': '104.24',
                                        '3. low': '102.81',
                                        '4. close': '103.85',
                                        '5. adjusted close': '59.3695566749772',
                                        '6. volume': '5165600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-06-15': {'1. open': '104.4',
                                        '2. high': '105.19',
                                        '3. low': '103.88',
                                        '4. close': '105.09',
                                        '5. adjusted close': '60.0784469039322',
                                        '6. volume': '9432300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-06-18': {'1. open': '105.27',
                                        '2. high': '105.65',
                                        '3. low': '104.89',
                                        '4. close': '105.33',
                                        '5. adjusted close': '60.2156514643751',
                                        '6. volume': '6359200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-06-19': {'1. open': '104.93',
                                        '2. high': '106.66',
                                        '3. low': '104.9',
                                        '4. close': '106.5',
                                        '5. adjusted close': '60.8845236965342',
                                        '6. volume': '5754000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-06-20': {'1. open': '106.5',
                                        '2. high': '107.02',
                                        '3. low': '105.95',
                                        '4. close': '106.0',
                                        '5. adjusted close': '60.5986808622782',
                                        '6. volume': '6541500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-06-21': {'1. open': '105.77',
                                        '2. high': '107.0',
                                        '3. low': '105.61',
                                        '4. close': '106.6',
                                        '5. adjusted close': '60.9416922633854',
                                        '6. volume': '5587800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-06-22': {'1. open': '105.79',
                                        '2. high': '106.44',
                                        '3. low': '104.44',
                                        '4. close': '104.44',
                                        '5. adjusted close': '59.7068512193994',
                                        '6. volume': '10808500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-06-25': {'1. open': '104.73',
                                        '2. high': '105.77',
                                        '3. low': '104.5',
                                        '4. close': '105.1',
                                        '5. adjusted close': '60.0841637606173',
                                        '6. volume': '8476400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-06-26': {'1. open': '105.1',
                                        '2. high': '106.06',
                                        '3. low': '104.82',
                                        '4. close': '105.33',
                                        '5. adjusted close': '60.2156514643751',
                                        '6. volume': '5229600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-06-27': {'1. open': '104.4',
                                        '2. high': '105.47',
                                        '3. low': '104.4',
                                        '4. close': '105.43',
                                        '5. adjusted close': '60.2728200312263',
                                        '6. volume': '5403800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-06-28': {'1. open': '105.52',
                                        '2. high': '106.92',
                                        '3. low': '105.22',
                                        '4. close': '105.95',
                                        '5. adjusted close': '60.5700965788526',
                                        '6. volume': '5430900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-06-29': {'1. open': '105.96',
                                        '2. high': '106.58',
                                        '3. low': '104.1',
                                        '4. close': '105.25',
                                        '5. adjusted close': '60.1699166108941',
                                        '6. volume': '7018400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-07-02': {'1. open': '105.39',
                                        '2. high': '105.8',
                                        '3. low': '104.58',
                                        '4. close': '105.01',
                                        '5. adjusted close': '60.0327120504512',
                                        '6. volume': '4701300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-07-03': {'1. open': '105.5',
                                        '2. high': '107.08',
                                        '3. low': '105.24',
                                        '4. close': '106.58',
                                        '5. adjusted close': '60.9302585500152',
                                        '6. volume': '4217900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-07-05': {'1. open': '106.31',
                                        '2. high': '108.39',
                                        '3. low': '105.98',
                                        '4. close': '108.05',
                                        '5. adjusted close': '61.7706364827279',
                                        '6. volume': '6670900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-07-06': {'1. open': '107.79',
                                        '2. high': '109.66',
                                        '3. low': '107.66',
                                        '4. close': '109.03',
                                        '5. adjusted close': '62.3308884378697',
                                        '6. volume': '8977200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-07-09': {'1. open': '108.73',
                                        '2. high': '109.35',
                                        '3. low': '108.2',
                                        '4. close': '108.97',
                                        '5. adjusted close': '62.296587297759',
                                        '6. volume': '6046300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-07-10': {'1. open': '108.55',
                                        '2. high': '109.15',
                                        '3. low': '108.25',
                                        '4. close': '108.63',
                                        '5. adjusted close': '62.1022141704649',
                                        '6. volume': '6209300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-07-11': {'1. open': '108.3',
                                        '2. high': '109.6',
                                        '3. low': '108.25',
                                        '4. close': '109.1',
                                        '5. adjusted close': '62.3709064346656',
                                        '6. volume': '5887800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-07-12': {'1. open': '109.35',
                                        '2. high': '109.65',
                                        '3. low': '108.22',
                                        '4. close': '109.28',
                                        '5. adjusted close': '62.4738098549977',
                                        '6. volume': '9544100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-07-13': {'1. open': '108.75',
                                        '2. high': '109.2',
                                        '3. low': '108.1',
                                        '4. close': '108.6',
                                        '5. adjusted close': '62.0850636004095',
                                        '6. volume': '7124100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-07-16': {'1. open': '108.57',
                                        '2. high': '110.04',
                                        '3. low': '108.42',
                                        '4. close': '109.66',
                                        '5. adjusted close': '62.6910504090323',
                                        '6. volume': '8864200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-07-17': {'1. open': '109.66',
                                        '2. high': '111.47',
                                        '3. low': '109.45',
                                        '4. close': '110.77',
                                        '5. adjusted close': '63.3256215010807',
                                        '6. volume': '7619900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-07-18': {'1. open': '110.25',
                                        '2. high': '111.88',
                                        '3. low': '110.04',
                                        '4. close': '111.08',
                                        '5. adjusted close': '63.5028440583194',
                                        '6. volume': '10154100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-07-19': {'1. open': '115.0',
                                        '2. high': '116.48',
                                        '3. low': '114.65',
                                        '4. close': '115.86',
                                        '5. adjusted close': '66.2355015538071',
                                        '6. volume': '17281600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-07-20': {'1. open': '114.85',
                                        '2. high': '115.86',
                                        '3. low': '113.94',
                                        '4. close': '114.81',
                                        '5. adjusted close': '65.6352316018694',
                                        '6. volume': '11706300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-07-23': {'1. open': '114.88',
                                        '2. high': '116.43',
                                        '3. low': '114.85',
                                        '4. close': '116.38',
                                        '5. adjusted close': '66.5327781014333',
                                        '6. volume': '8040900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-07-24': {'1. open': '115.32',
                                        '2. high': '117.0',
                                        '3. low': '115.02',
                                        '4. close': '116.17',
                                        '5. adjusted close': '66.4127241110458',
                                        '6. volume': '10499300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-07-25': {'1. open': '116.19',
                                        '2. high': '118.38',
                                        '3. low': '115.24',
                                        '4. close': '118.1',
                                        '5. adjusted close': '67.5160774512741',
                                        '6. volume': '11340000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-07-26': {'1. open': '117.01',
                                        '2. high': '118.82',
                                        '3. low': '115.52',
                                        '4. close': '116.53',
                                        '5. adjusted close': '66.6185309517102',
                                        '6. volume': '16822100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-07-27': {'1. open': '116.62',
                                        '2. high': '117.95',
                                        '3. low': '115.62',
                                        '4. close': '115.62',
                                        '5. adjusted close': '66.0982969933642',
                                        '6. volume': '18138700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-07-30': {'1. open': '115.62',
                                        '2. high': '115.75',
                                        '3. low': '113.52',
                                        '4. close': '114.52',
                                        '5. adjusted close': '65.4694427580009',
                                        '6. volume': '15095400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-07-31': {'1. open': '114.72',
                                        '2. high': '114.72',
                                        '3. low': '110.02',
                                        '4. close': '110.65',
                                        '5. adjusted close': '63.2570192208592',
                                        '6. volume': '17816200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-08-01': {'1. open': '110.39',
                                        '2. high': '112.73',
                                        '3. low': '110.06',
                                        '4. close': '112.04',
                                        '5. adjusted close': '64.051662300091',
                                        '6. volume': '12390300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-08-02': {'1. open': '112.1',
                                        '2. high': '114.05',
                                        '3. low': '111.5',
                                        '4. close': '113.23',
                                        '5. adjusted close': '64.7319682456204',
                                        '6. volume': '11318900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-08-03': {'1. open': '113.24',
                                        '2. high': '114.18',
                                        '3. low': '111.7',
                                        '4. close': '111.89',
                                        '5. adjusted close': '63.9659094498142',
                                        '6. volume': '9571300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-08-06': {'1. open': '111.97',
                                        '2. high': '113.89',
                                        '3. low': '111.7',
                                        '4. close': '113.89',
                                        '5. adjusted close': '65.1092807868383',
                                        '6. volume': '7245500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-08-07': {'1. open': '113.02',
                                        '2. high': '114.17',
                                        '3. low': '112.25',
                                        '4. close': '113.53',
                                        '5. adjusted close': '64.903473946174',
                                        '6. volume': '8021400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-08-08': {'1. open': '114.3',
                                        '2. high': '114.6',
                                        '3. low': '112.26',
                                        '4. close': '112.98',
                                        '5. adjusted close': '64.8177210958972',
                                        '6. volume': '7681400',
                                        '7. dividend amount': '0.4000',
                                        '8. split coefficient': '1.0'},
                         '2007-08-09': {'1. open': '110.77',
                                        '2. high': '114.49',
                                        '3. low': '110.73',
                                        '4. close': '110.73',
                                        '5. adjusted close': '63.5268742870304',
                                        '6. volume': '9086000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-08-10': {'1. open': '109.75',
                                        '2. high': '113.5',
                                        '3. low': '109.7',
                                        '4. close': '112.64',
                                        '5. adjusted close': '64.6226598003351',
                                        '6. volume': '9592200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-08-13': {'1. open': '112.99',
                                        '2. high': '113.95',
                                        '3. low': '112.31',
                                        '4. close': '112.71',
                                        '5. adjusted close': '64.6628194788331',
                                        '6. volume': '6135500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-08-14': {'1. open': '112.83',
                                        '2. high': '113.15',
                                        '3. low': '111.74',
                                        '4. close': '112.05',
                                        '5. adjusted close': '64.2841710815656',
                                        '6. volume': '5615600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-08-15': {'1. open': '111.0',
                                        '2. high': '112.85',
                                        '3. low': '109.91',
                                        '4. close': '111.23',
                                        '5. adjusted close': '63.8137291334452',
                                        '6. volume': '11640200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-08-16': {'1. open': '110.98',
                                        '2. high': '111.42',
                                        '3. low': '103.7',
                                        '4. close': '109.69',
                                        '5. adjusted close': '62.9302162064875',
                                        '6. volume': '16723000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-08-17': {'1. open': '111.9',
                                        '2. high': '112.67',
                                        '3. low': '108.66',
                                        '4. close': '110.9',
                                        '5. adjusted close': '63.6244049348114',
                                        '6. volume': '15274600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-08-20': {'1. open': '110.9',
                                        '2. high': '111.1',
                                        '3. low': '109.13',
                                        '4. close': '109.22',
                                        '5. adjusted close': '62.6605726508576',
                                        '6. volume': '9839800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-08-21': {'1. open': '108.9',
                                        '2. high': '110.11',
                                        '3. low': '108.08',
                                        '4. close': '109.04',
                                        '5. adjusted close': '62.5573049061482',
                                        '6. volume': '8458500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-08-22': {'1. open': '110.09',
                                        '2. high': '110.5',
                                        '3. low': '109.15',
                                        '4. close': '110.0',
                                        '5. adjusted close': '63.1080662112647',
                                        '6. volume': '6329700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-08-23': {'1. open': '110.4',
                                        '2. high': '111.68',
                                        '3. low': '110.01',
                                        '4. close': '111.45',
                                        '5. adjusted close': '63.9399452658678',
                                        '6. volume': '8271000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-08-24': {'1. open': '111.45',
                                        '2. high': '113.25',
                                        '3. low': '110.81',
                                        '4. close': '113.24',
                                        '5. adjusted close': '64.9668856160329',
                                        '6. volume': '7058700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-08-27': {'1. open': '113.0',
                                        '2. high': '113.85',
                                        '3. low': '112.8',
                                        '4. close': '113.44',
                                        '5. adjusted close': '65.0816275545988',
                                        '6. volume': '4921800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-08-28': {'1. open': '112.9',
                                        '2. high': '113.59',
                                        '3. low': '111.63',
                                        '4. close': '112.0',
                                        '5. adjusted close': '64.2554855969241',
                                        '6. volume': '6006600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-08-29': {'1. open': '112.88',
                                        '2. high': '114.98',
                                        '3. low': '112.07',
                                        '4. close': '114.57',
                                        '5. adjusted close': '65.7299195074963',
                                        '6. volume': '7049800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-08-30': {'1. open': '113.62',
                                        '2. high': '116.0',
                                        '3. low': '113.62',
                                        '4. close': '115.37',
                                        '5. adjusted close': '66.1888872617601',
                                        '6. volume': '7756100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-08-31': {'1. open': '115.99',
                                        '2. high': '117.35',
                                        '3. low': '115.55',
                                        '4. close': '116.69',
                                        '5. adjusted close': '66.9461840562953',
                                        '6. volume': '6883600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-09-04': {'1. open': '116.34',
                                        '2. high': '118.89',
                                        '3. low': '116.15',
                                        '4. close': '118.19',
                                        '5. adjusted close': '67.8067485955398',
                                        '6. volume': '8070500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-09-05': {'1. open': '117.48',
                                        '2. high': '118.15',
                                        '3. low': '116.55',
                                        '4. close': '117.88',
                                        '5. adjusted close': '67.6288985907626',
                                        '6. volume': '6555500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-09-06': {'1. open': '117.92',
                                        '2. high': '118.75',
                                        '3. low': '116.24',
                                        '4. close': '117.62',
                                        '5. adjusted close': '67.4797340706269',
                                        '6. volume': '6778600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-09-07': {'1. open': '116.2',
                                        '2. high': '116.97',
                                        '3. low': '115.33',
                                        '4. close': '115.55',
                                        '5. adjusted close': '66.2921550064694',
                                        '6. volume': '7511700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-09-10': {'1. open': '116.15',
                                        '2. high': '117.5',
                                        '3. low': '115.32',
                                        '4. close': '115.8',
                                        '5. adjusted close': '66.4355824296769',
                                        '6. volume': '6118300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-09-11': {'1. open': '116.35',
                                        '2. high': '117.78',
                                        '3. low': '116.04',
                                        '4. close': '117.35',
                                        '5. adjusted close': '67.3248324535629',
                                        '6. volume': '8098700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-09-12': {'1. open': '116.95',
                                        '2. high': '117.4',
                                        '3. low': '115.69',
                                        '4. close': '116.0',
                                        '5. adjusted close': '66.5503243682428',
                                        '6. volume': '6287200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-09-13': {'1. open': '116.3',
                                        '2. high': '117.0',
                                        '3. low': '115.74',
                                        '4. close': '115.95',
                                        '5. adjusted close': '66.5216388836013',
                                        '6. volume': '4802700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-09-14': {'1. open': '115.05',
                                        '2. high': '116.0',
                                        '3. low': '114.65',
                                        '4. close': '115.13',
                                        '5. adjusted close': '66.051196935481',
                                        '6. volume': '6904400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-09-17': {'1. open': '114.7',
                                        '2. high': '115.25',
                                        '3. low': '114.3',
                                        '4. close': '114.52',
                                        '5. adjusted close': '65.7012340228549',
                                        '6. volume': '5022400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-09-18': {'1. open': '115.0',
                                        '2. high': '116.78',
                                        '3. low': '114.83',
                                        '4. close': '116.63',
                                        '5. adjusted close': '66.9117614747255',
                                        '6. volume': '7839500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-09-19': {'1. open': '116.9',
                                        '2. high': '117.19',
                                        '3. low': '115.78',
                                        '4. close': '116.67',
                                        '5. adjusted close': '66.9347098624387',
                                        '6. volume': '10311200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-09-20': {'1. open': '116.27',
                                        '2. high': '117.65',
                                        '3. low': '116.2',
                                        '4. close': '116.86',
                                        '5. adjusted close': '67.0437147040763',
                                        '6. volume': '5806400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-09-21': {'1. open': '117.89',
                                        '2. high': '118.1',
                                        '3. low': '116.35',
                                        '4. close': '116.78',
                                        '5. adjusted close': '66.99781792865',
                                        '6. volume': '9097300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-09-24': {'1. open': '116.9',
                                        '2. high': '117.43',
                                        '3. low': '115.85',
                                        '4. close': '116.25',
                                        '5. adjusted close': '66.6937517914502',
                                        '6. volume': '5734300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-09-25': {'1. open': '116.02',
                                        '2. high': '117.59',
                                        '3. low': '115.79',
                                        '4. close': '116.51',
                                        '5. adjusted close': '66.8429163115859',
                                        '6. volume': '7045200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-09-26': {'1. open': '116.94',
                                        '2. high': '118.08',
                                        '3. low': '116.75',
                                        '4. close': '117.3',
                                        '5. adjusted close': '67.2961469689214',
                                        '6. volume': '6695200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-09-27': {'1. open': '117.5',
                                        '2. high': '118.21',
                                        '3. low': '117.04',
                                        '4. close': '117.71',
                                        '5. adjusted close': '67.5313679429815',
                                        '6. volume': '5834500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-09-28': {'1. open': '117.14',
                                        '2. high': '118.5',
                                        '3. low': '117.1',
                                        '4. close': '117.8',
                                        '5. adjusted close': '67.5830018153362',
                                        '6. volume': '7720200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-10-01': {'1. open': '117.61',
                                        '2. high': '119.5',
                                        '3. low': '117.5',
                                        '4. close': '119.03',
                                        '5. adjusted close': '68.2886647375167',
                                        '6. volume': '6777300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-10-02': {'1. open': '119.31',
                                        '2. high': '119.6',
                                        '3. low': '118.14',
                                        '4. close': '118.36',
                                        '5. adjusted close': '67.9042792433208',
                                        '6. volume': '6911500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-10-03': {'1. open': '117.65',
                                        '2. high': '117.84',
                                        '3. low': '116.28',
                                        '4. close': '116.4',
                                        '5. adjusted close': '66.7798082453747',
                                        '6. volume': '7914100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-10-04': {'1. open': '116.2',
                                        '2. high': '116.75',
                                        '3. low': '115.0',
                                        '4. close': '115.69',
                                        '5. adjusted close': '66.3724743634656',
                                        '6. volume': '6177500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-10-05': {'1. open': '116.17',
                                        '2. high': '116.71',
                                        '3. low': '115.47',
                                        '4. close': '116.3',
                                        '5. adjusted close': '66.7224372760917',
                                        '6. volume': '5749400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-10-08': {'1. open': '116.1',
                                        '2. high': '118.23',
                                        '3. low': '115.88',
                                        '4. close': '117.77',
                                        '5. adjusted close': '67.5657905245513',
                                        '6. volume': '4822900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-10-09': {'1. open': '117.85',
                                        '2. high': '118.5',
                                        '3. low': '116.42',
                                        '4. close': '118.3',
                                        '5. adjusted close': '67.8698566617511',
                                        '6. volume': '5670600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-10-10': {'1. open': '118.0',
                                        '2. high': '118.8',
                                        '3. low': '117.68',
                                        '4. close': '118.62',
                                        '5. adjusted close': '68.0534437634566',
                                        '6. volume': '5913800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-10-11': {'1. open': '118.99',
                                        '2. high': '121.46',
                                        '3. low': '117.37',
                                        '4. close': '118.05',
                                        '5. adjusted close': '67.7264292385436',
                                        '6. volume': '13018800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-10-12': {'1. open': '118.5',
                                        '2. high': '118.89',
                                        '3. low': '117.28',
                                        '4. close': '117.81',
                                        '5. adjusted close': '67.5887389122645',
                                        '6. volume': '5656200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-10-15': {'1. open': '117.95',
                                        '2. high': '118.37',
                                        '3. low': '116.75',
                                        '4. close': '118.03',
                                        '5. adjusted close': '67.714955044687',
                                        '6. volume': '6267300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-10-16': {'1. open': '118.02',
                                        '2. high': '119.94',
                                        '3. low': '117.5',
                                        '4. close': '119.6',
                                        '5. adjusted close': '68.6156792624296',
                                        '6. volume': '11527300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-10-17': {'1. open': '118.01',
                                        '2. high': '118.01',
                                        '3. low': '114.15',
                                        '4. close': '115.78',
                                        '5. adjusted close': '66.4241082358203',
                                        '6. volume': '18100500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-10-18': {'1. open': '114.82',
                                        '2. high': '116.41',
                                        '3. low': '114.44',
                                        '4. close': '114.8',
                                        '5. adjusted close': '65.8618727368472',
                                        '6. volume': '7736500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-10-19': {'1. open': '113.98',
                                        '2. high': '114.93',
                                        '3. low': '111.8',
                                        '4. close': '112.28',
                                        '5. adjusted close': '64.4161243109164',
                                        '6. volume': '10327200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-10-22': {'1. open': '110.97',
                                        '2. high': '113.88',
                                        '3. low': '110.96',
                                        '4. close': '113.37',
                                        '5. adjusted close': '65.0414678761007',
                                        '6. volume': '7576900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-10-23': {'1. open': '113.78',
                                        '2. high': '114.8',
                                        '3. low': '113.5',
                                        '4. close': '114.68',
                                        '5. adjusted close': '65.7930275737076',
                                        '6. volume': '5562900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-10-24': {'1. open': '114.2',
                                        '2. high': '114.45',
                                        '3. low': '111.68',
                                        '4. close': '112.95',
                                        '5. adjusted close': '64.8005098051123',
                                        '6. volume': '8072600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-10-25': {'1. open': '113.32',
                                        '2. high': '114.4',
                                        '3. low': '111.69',
                                        '4. close': '112.81',
                                        '5. adjusted close': '64.7201904481161',
                                        '6. volume': '6519900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-10-26': {'1. open': '113.0',
                                        '2. high': '114.0',
                                        '3. low': '112.07',
                                        '4. close': '113.73',
                                        '5. adjusted close': '65.2480033655194',
                                        '6. volume': '5030300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-10-29': {'1. open': '113.9',
                                        '2. high': '115.01',
                                        '3. low': '113.85',
                                        '4. close': '114.8',
                                        '5. adjusted close': '65.8618727368472',
                                        '6. volume': '5103200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-10-30': {'1. open': '114.5',
                                        '2. high': '114.9',
                                        '3. low': '113.75',
                                        '4. close': '114.12',
                                        '5. adjusted close': '65.471750145723',
                                        '6. volume': '4015500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-10-31': {'1. open': '114.75',
                                        '2. high': '116.25',
                                        '3. low': '113.28',
                                        '4. close': '116.12',
                                        '5. adjusted close': '66.6191695313824',
                                        '6. volume': '7216800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-11-01': {'1. open': '115.5',
                                        '2. high': '116.09',
                                        '3. low': '113.32',
                                        '4. close': '113.65',
                                        '5. adjusted close': '65.2021065900931',
                                        '6. volume': '7594400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-11-02': {'1. open': '114.42',
                                        '2. high': '115.15',
                                        '3. low': '113.57',
                                        '4. close': '114.59',
                                        '5. adjusted close': '65.7413937013529',
                                        '6. volume': '6114800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-11-05': {'1. open': '115.11',
                                        '2. high': '115.11',
                                        '3. low': '112.83',
                                        '4. close': '113.4',
                                        '5. adjusted close': '65.0586791668856',
                                        '6. volume': '7155300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-11-06': {'1. open': '113.49',
                                        '2. high': '113.95',
                                        '3. low': '111.67',
                                        '4. close': '113.17',
                                        '5. adjusted close': '64.9267259375348',
                                        '6. volume': '7299700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-11-07': {'1. open': '113.56',
                                        '2. high': '113.64',
                                        '3. low': '110.9',
                                        '4. close': '111.08',
                                        '5. adjusted close': '63.9571565566526',
                                        '6. volume': '7087000',
                                        '7. dividend amount': '0.4000',
                                        '8. split coefficient': '1.0'},
                         '2007-11-08': {'1. open': '110.1',
                                        '2. high': '110.32',
                                        '3. low': '103.99',
                                        '4. close': '106.11',
                                        '5. adjusted close': '61.0955516945122',
                                        '6. volume': '23092200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-11-09': {'1. open': '104.92',
                                        '2. high': '104.92',
                                        '3. low': '99.27',
                                        '4. close': '100.2542',
                                        '5. adjusted close': '57.7239247826968',
                                        '6. volume': '18084100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-11-12': {'1. open': '101.89',
                                        '2. high': '104.19',
                                        '3. low': '100.7',
                                        '4. close': '101.45',
                                        '5. adjusted close': '58.4124372764891',
                                        '6. volume': '13553600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-11-13': {'1. open': '103.5',
                                        '2. high': '105.74',
                                        '3. low': '102.5',
                                        '4. close': '105.27',
                                        '5. adjusted close': '60.6119001685166',
                                        '6. volume': '10777900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-11-14': {'1. open': '106.12',
                                        '2. high': '106.42',
                                        '3. low': '102.84',
                                        '4. close': '103.44',
                                        '5. adjusted close': '59.5582307725977',
                                        '6. volume': '8453600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-11-15': {'1. open': '103.24',
                                        '2. high': '105.64',
                                        '3. low': '103.05',
                                        '4. close': '103.6',
                                        '5. adjusted close': '59.6503548727873',
                                        '6. volume': '8023600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-11-16': {'1. open': '104.51',
                                        '2. high': '105.0',
                                        '3. low': '103.25',
                                        '4. close': '104.79',
                                        '5. adjusted close': '60.3355278679477',
                                        '6. volume': '9294000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-11-19': {'1. open': '104.34',
                                        '2. high': '105.39',
                                        '3. low': '101.34',
                                        '4. close': '102.22',
                                        '5. adjusted close': '58.8557845086517',
                                        '6. volume': '9502200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-11-20': {'1. open': '102.59',
                                        '2. high': '104.97',
                                        '3. low': '101.38',
                                        '4. close': '103.42',
                                        '5. adjusted close': '59.546715260074',
                                        '6. volume': '8393400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-11-21': {'1. open': '101.41',
                                        '2. high': '104.09',
                                        '3. low': '101.41',
                                        '4. close': '102.22',
                                        '5. adjusted close': '58.8557845086517',
                                        '6. volume': '7097200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-11-23': {'1. open': '103.1',
                                        '2. high': '104.14',
                                        '3. low': '102.32',
                                        '4. close': '104.05',
                                        '5. adjusted close': '59.9094539045706',
                                        '6. volume': '2827700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-11-26': {'1. open': '104.4',
                                        '2. high': '105.15',
                                        '3. low': '101.72',
                                        '4. close': '101.97',
                                        '5. adjusted close': '58.7118406021054',
                                        '6. volume': '7340700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-11-27': {'1. open': '101.5',
                                        '2. high': '104.58',
                                        '3. low': '101.5',
                                        '4. close': '103.83',
                                        '5. adjusted close': '59.7827832668099',
                                        '6. volume': '9117500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-11-28': {'1. open': '104.82',
                                        '2. high': '108.27',
                                        '3. low': '104.36',
                                        '4. close': '107.37',
                                        '5. adjusted close': '61.8210289835055',
                                        '6. volume': '9397700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-11-29': {'1. open': '106.8',
                                        '2. high': '107.87',
                                        '3. low': '106.25',
                                        '4. close': '107.5',
                                        '5. adjusted close': '61.8958798149096',
                                        '6. volume': '7813800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-11-30': {'1. open': '107.529',
                                        '2. high': '109.19',
                                        '3. low': '103.93',
                                        '4. close': '105.18',
                                        '5. adjusted close': '60.5600803621599',
                                        '6. volume': '12900200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-12-03': {'1. open': '105.45',
                                        '2. high': '107.14',
                                        '3. low': '104.58',
                                        '4. close': '105.83',
                                        '5. adjusted close': '60.9343345191803',
                                        '6. volume': '7918800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-12-04': {'1. open': '105.83',
                                        '2. high': '107.42',
                                        '3. low': '104.72',
                                        '4. close': '106.63',
                                        '5. adjusted close': '61.3949550201285',
                                        '6. volume': '6361800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-12-05': {'1. open': '107.46',
                                        '2. high': '108.52',
                                        '3. low': '106.98',
                                        '4. close': '108.16',
                                        '5. adjusted close': '62.2758917281918',
                                        '6. volume': '6090400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-12-06': {'1. open': '108.0',
                                        '2. high': '110.0',
                                        '3. low': '107.93',
                                        '4. close': '109.7',
                                        '5. adjusted close': '63.1625861925171',
                                        '6. volume': '5315500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-12-07': {'1. open': '109.68',
                                        '2. high': '110.0',
                                        '3. low': '107.95',
                                        '4. close': '108.86',
                                        '5. adjusted close': '62.6789346665215',
                                        '6. volume': '5985500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-12-10': {'1. open': '109.0',
                                        '2. high': '110.26',
                                        '3. low': '109.0',
                                        '4. close': '109.39',
                                        '5. adjusted close': '62.9840957483997',
                                        '6. volume': '4442200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-12-11': {'1. open': '108.9',
                                        '2. high': '110.4',
                                        '3. low': '106.46',
                                        '4. close': '106.99',
                                        '5. adjusted close': '61.6022342455552',
                                        '6. volume': '8439700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-12-12': {'1. open': '108.95',
                                        '2. high': '110.2',
                                        '3. low': '107.38',
                                        '4. close': '108.47',
                                        '5. adjusted close': '62.4543821723093',
                                        '6. volume': '7879800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-12-13': {'1. open': '108.0',
                                        '2. high': '108.64',
                                        '3. low': '106.94',
                                        '4. close': '108.18',
                                        '5. adjusted close': '62.2874072407156',
                                        '6. volume': '6252800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-12-14': {'1. open': '107.31',
                                        '2. high': '107.56',
                                        '3. low': '104.1',
                                        '4. close': '105.77',
                                        '5. adjusted close': '60.8997879816092',
                                        '6. volume': '9711200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-12-17': {'1. open': '105.37',
                                        '2. high': '105.99',
                                        '3. low': '104.0',
                                        '4. close': '104.53',
                                        '5. adjusted close': '60.1858262051395',
                                        '6. volume': '7131100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-12-18': {'1. open': '104.4',
                                        '2. high': '106.97',
                                        '3. low': '104.13',
                                        '4. close': '106.31',
                                        '5. adjusted close': '61.2107068197492',
                                        '6. volume': '8042000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-12-19': {'1. open': '106.54',
                                        '2. high': '108.38',
                                        '3. low': '105.87',
                                        '4. close': '107.14',
                                        '5. adjusted close': '61.6886005894829',
                                        '6. volume': '7031100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-12-20': {'1. open': '108.42',
                                        '2. high': '109.49',
                                        '3. low': '107.61',
                                        '4. close': '108.84',
                                        '5. adjusted close': '62.6674191539978',
                                        '6. volume': '8030900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-12-21': {'1. open': '109.75',
                                        '2. high': '111.16',
                                        '3. low': '109.15',
                                        '4. close': '111.05',
                                        '5. adjusted close': '63.9398832878671',
                                        '6. volume': '13246600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-12-24': {'1. open': '111.2',
                                        '2. high': '112.0',
                                        '3. low': '110.55',
                                        '4. close': '111.65',
                                        '5. adjusted close': '64.2853486635782',
                                        '6. volume': '2342400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-12-26': {'1. open': '111.25',
                                        '2. high': '112.19',
                                        '3. low': '110.9',
                                        '4. close': '111.56',
                                        '5. adjusted close': '64.2335288572215',
                                        '6. volume': '3849400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-12-27': {'1. open': '110.75',
                                        '2. high': '111.3',
                                        '3. low': '109.49',
                                        '4. close': '109.6',
                                        '5. adjusted close': '63.1050086298985',
                                        '6. volume': '4513600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-12-28': {'1. open': '110.76',
                                        '2. high': '110.76',
                                        '3. low': '109.108',
                                        '4. close': '110.09',
                                        '5. adjusted close': '63.3871386867293',
                                        '6. volume': '5834500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2007-12-31': {'1. open': '109.25',
                                        '2. high': '110.0',
                                        '3. low': '107.26',
                                        '4. close': '108.1',
                                        '5. adjusted close': '62.2413451906207',
                                        '6. volume': '5732300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-01-02': {'1. open': '108.99',
                                        '2. high': '108.99',
                                        '3. low': '104.17',
                                        '4. close': '104.69',
                                        '5. adjusted close': '60.2779503053292',
                                        '6. volume': '9503500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-01-03': {'1. open': '104.41',
                                        '2. high': '105.57',
                                        '3. low': '103.98',
                                        '4. close': '104.9',
                                        '5. adjusted close': '60.3988631868281',
                                        '6. volume': '7528900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-01-04': {'1. open': '103.95',
                                        '2. high': '103.95',
                                        '3. low': '100.48',
                                        '4. close': '101.13',
                                        '5. adjusted close': '58.2281890761098',
                                        '6. volume': '11034600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-01-07': {'1. open': '100.355',
                                        '2. high': '101.0',
                                        '3. low': '99.03',
                                        '4. close': '100.05',
                                        '5. adjusted close': '57.6063513998298',
                                        '6. volume': '12650400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-01-08': {'1. open': '100.05',
                                        '2. high': '100.38',
                                        '3. low': '97.17',
                                        '4. close': '97.59',
                                        '5. adjusted close': '56.1899433594142',
                                        '6. volume': '9434400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-01-09': {'1. open': '98.08',
                                        '2. high': '99.15',
                                        '3. low': '97.16',
                                        '4. close': '98.31',
                                        '5. adjusted close': '56.6045018102676',
                                        '6. volume': '10922100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-01-10': {'1. open': '97.39',
                                        '2. high': '100.86',
                                        '3. low': '97.15',
                                        '4. close': '99.92',
                                        '5. adjusted close': '57.5315005684258',
                                        '6. volume': '10634700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-01-11': {'1. open': '99.25',
                                        '2. high': '99.46',
                                        '3. low': '97.04',
                                        '4. close': '97.67',
                                        '5. adjusted close': '56.236005409509',
                                        '6. volume': '8959900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-01-14': {'1. open': '105.0',
                                        '2. high': '105.59',
                                        '3. low': '101.33',
                                        '4. close': '102.93',
                                        '5. adjusted close': '59.2645852032432',
                                        '6. volume': '18009400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-01-15': {'1. open': '102.04',
                                        '2. high': '104.64',
                                        '3. low': '101.23',
                                        '4. close': '101.83',
                                        '5. adjusted close': '58.6312320144395',
                                        '6. volume': '11629500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-01-16': {'1. open': '100.48',
                                        '2. high': '102.86',
                                        '3. low': '100.14',
                                        '4. close': '101.63',
                                        '5. adjusted close': '58.5160768892025',
                                        '6. volume': '12681700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-01-17': {'1. open': '102.67',
                                        '2. high': '103.45',
                                        '3. low': '100.05',
                                        '4. close': '101.1',
                                        '5. adjusted close': '58.2109158073243',
                                        '6. volume': '11934000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-01-18': {'1. open': '106.51',
                                        '2. high': '106.72',
                                        '3. low': '102.5',
                                        '4. close': '103.4',
                                        '5. adjusted close': '59.5351997475503',
                                        '6. volume': '23871700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-01-22': {'1. open': '99.16',
                                        '2. high': '103.09',
                                        '3. low': '98.55',
                                        '4. close': '101.22',
                                        '5. adjusted close': '58.2800088824665',
                                        '6. volume': '15129500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-01-23': {'1. open': '100.05',
                                        '2. high': '106.335',
                                        '3. low': '98.5',
                                        '4. close': '106.1',
                                        '5. adjusted close': '61.0897939382503',
                                        '6. volume': '19588100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-01-24': {'1. open': '106.38',
                                        '2. high': '107.51',
                                        '3. low': '104.68',
                                        '4. close': '106.91',
                                        '5. adjusted close': '61.5561721954603',
                                        '6. volume': '13025700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-01-25': {'1. open': '107.03',
                                        '2. high': '107.79',
                                        '3. low': '104.1',
                                        '4. close': '104.52',
                                        '5. adjusted close': '60.1800684488777',
                                        '6. volume': '10025400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-01-28': {'1. open': '104.41',
                                        '2. high': '105.77',
                                        '3. low': '103.83',
                                        '4. close': '104.98',
                                        '5. adjusted close': '60.4449252369229',
                                        '6. volume': '7858500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-01-29': {'1. open': '105.53',
                                        '2. high': '106.8',
                                        '3. low': '104.6',
                                        '4. close': '106.1',
                                        '5. adjusted close': '61.0897939382503',
                                        '6. volume': '6616200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-01-30': {'1. open': '105.42',
                                        '2. high': '107.65',
                                        '3. low': '104.855',
                                        '4. close': '105.65',
                                        '5. adjusted close': '60.830694906467',
                                        '6. volume': '7431100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-01-31': {'1. open': '104.36',
                                        '2. high': '107.97',
                                        '3. low': '103.7',
                                        '4. close': '107.11',
                                        '5. adjusted close': '61.6713273206974',
                                        '6. volume': '9054600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-02-01': {'1. open': '107.21',
                                        '2. high': '109.4',
                                        '3. low': '105.86',
                                        '4. close': '109.08',
                                        '5. adjusted close': '62.8056053042822',
                                        '6. volume': '8047100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-02-04': {'1. open': '108.4',
                                        '2. high': '109.0',
                                        '3. low': '106.4567',
                                        '4. close': '107.93',
                                        '5. adjusted close': '62.1434633341693',
                                        '6. volume': '5985500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-02-05': {'1. open': '106.87',
                                        '2. high': '108.05',
                                        '3. low': '104.68',
                                        '4. close': '105.02',
                                        '5. adjusted close': '60.4679562619703',
                                        '6. volume': '9048900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-02-06': {'1. open': '105.05',
                                        '2. high': '106.49',
                                        '3. low': '103.58',
                                        '4. close': '103.59',
                                        '5. adjusted close': '59.8749073669996',
                                        '6. volume': '8265700',
                                        '7. dividend amount': '0.4000',
                                        '8. split coefficient': '1.0'},
                         '2008-02-07': {'1. open': '102.89',
                                        '2. high': '104.0',
                                        '3. low': '100.6',
                                        '4. close': '102.34',
                                        '5. adjusted close': '59.1524087261196',
                                        '6. volume': '11255800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-02-08': {'1. open': '102.34',
                                        '2. high': '103.67',
                                        '3. low': '102.07',
                                        '4. close': '103.27',
                                        '5. adjusted close': '59.6899477149343',
                                        '6. volume': '6085600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-02-11': {'1. open': '102.9',
                                        '2. high': '105.55',
                                        '3. low': '102.87',
                                        '4. close': '105.14',
                                        '5. adjusted close': '60.7708056816906',
                                        '6. volume': '6098300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-02-12': {'1. open': '105.16',
                                        '2. high': '107.33',
                                        '3. low': '104.7',
                                        '4. close': '106.53',
                                        '5. adjusted close': '61.5742241703491',
                                        '6. volume': '7650200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-02-13': {'1. open': '106.92',
                                        '2. high': '108.93',
                                        '3. low': '106.8',
                                        '4. close': '108.42',
                                        '5. adjusted close': '62.6666421153595',
                                        '6. volume': '6608200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-02-14': {'1. open': '107.99',
                                        '2. high': '108.5',
                                        '3. low': '105.5',
                                        '4. close': '106.13',
                                        '5. adjusted close': '61.3430246052675',
                                        '6. volume': '7340600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-02-15': {'1. open': '105.83',
                                        '2. high': '106.25',
                                        '3. low': '105.0',
                                        '4. close': '106.16',
                                        '5. adjusted close': '61.3603645726486',
                                        '6. volume': '6235600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-02-19': {'1. open': '106.79',
                                        '2. high': '107.62',
                                        '3. low': '104.64',
                                        '4. close': '105.0',
                                        '5. adjusted close': '60.6898858339121',
                                        '6. volume': '7376400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-02-20': {'1. open': '104.6',
                                        '2. high': '108.21',
                                        '3. low': '104.53',
                                        '4. close': '107.85',
                                        '5. adjusted close': '62.3371827351183',
                                        '6. volume': '7671000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-02-21': {'1. open': '108.1',
                                        '2. high': '109.6',
                                        '3. low': '106.43',
                                        '4. close': '106.93',
                                        '5. adjusted close': '61.8054237354307',
                                        '6. volume': '8328000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-02-22': {'1. open': '107.14',
                                        '2. high': '108.48',
                                        '3. low': '105.71',
                                        '4. close': '108.07',
                                        '5. adjusted close': '62.4643424959131',
                                        '6. volume': '7917200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-02-25': {'1. open': '107.68',
                                        '2. high': '110.32',
                                        '3. low': '107.43',
                                        '4. close': '110.08',
                                        '5. adjusted close': '63.626120310448',
                                        '6. volume': '8158000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-02-26': {'1. open': '109.42',
                                        '2. high': '114.99',
                                        '3. low': '109.05',
                                        '4. close': '114.38',
                                        '5. adjusted close': '66.1115156350749',
                                        '6. volume': '18651500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-02-27': {'1. open': '112.97',
                                        '2. high': '116.63',
                                        '3. low': '112.91',
                                        '4. close': '116.46',
                                        '5. adjusted close': '67.3137533734991',
                                        '6. volume': '11854900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-02-28': {'1. open': '115.9',
                                        '2. high': '115.9',
                                        '3. low': '114.56',
                                        '4. close': '115.24',
                                        '5. adjusted close': '66.6085947000003',
                                        '6. volume': '7227200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-02-29': {'1. open': '114.05',
                                        '2. high': '115.14',
                                        '3. low': '113.35',
                                        '4. close': '113.86',
                                        '5. adjusted close': '65.8109562004689',
                                        '6. volume': '8475100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-03-03': {'1. open': '114.09',
                                        '2. high': '114.81',
                                        '3. low': '113.48',
                                        '4. close': '114.23',
                                        '5. adjusted close': '66.0248157981693',
                                        '6. volume': '6335700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-03-04': {'1. open': '113.25',
                                        '2. high': '115.72',
                                        '3. low': '112.75',
                                        '4. close': '115.71',
                                        '5. adjusted close': '66.8802541889711',
                                        '6. volume': '8593300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-03-05': {'1. open': '115.15',
                                        '2. high': '116.41',
                                        '3. low': '114.25',
                                        '4. close': '115.39',
                                        '5. adjusted close': '66.6952945369059',
                                        '6. volume': '8434200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-03-06': {'1. open': '115.07',
                                        '2. high': '115.15',
                                        '3. low': '112.25',
                                        '4. close': '112.52',
                                        '5. adjusted close': '65.0364376574456',
                                        '6. volume': '8018400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-03-07': {'1. open': '112.1',
                                        '2. high': '114.75',
                                        '3. low': '111.8',
                                        '4. close': '113.94',
                                        '5. adjusted close': '65.8571961134852',
                                        '6. volume': '8124900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-03-10': {'1. open': '113.12',
                                        '2. high': '115.99',
                                        '3. low': '113.12',
                                        '4. close': '114.01',
                                        '5. adjusted close': '65.8976560373744',
                                        '6. volume': '9747300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-03-11': {'1. open': '115.8',
                                        '2. high': '116.56',
                                        '3. low': '114.04',
                                        '4. close': '116.49',
                                        '5. adjusted close': '67.3310933408802',
                                        '6. volume': '10480600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-03-12': {'1. open': '116.1',
                                        '2. high': '118.0',
                                        '3. low': '115.11',
                                        '4. close': '117.07',
                                        '5. adjusted close': '67.6663327102485',
                                        '6. volume': '9083200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-03-13': {'1. open': '115.69',
                                        '2. high': '116.78',
                                        '3. low': '113.64',
                                        '4. close': '115.91',
                                        '5. adjusted close': '66.9958539715119',
                                        '6. volume': '9548900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-03-14': {'1. open': '116.1',
                                        '2. high': '116.52',
                                        '3. low': '112.69',
                                        '4. close': '115.2301',
                                        '5. adjusted close': '66.6028725107645',
                                        '6. volume': '9734600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-03-17': {'1. open': '113.0',
                                        '2. high': '117.04',
                                        '3. low': '113.0',
                                        '4. close': '115.55',
                                        '5. adjusted close': '66.7877743629385',
                                        '6. volume': '9280300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-03-18': {'1. open': '116.76',
                                        '2. high': '118.43',
                                        '3. low': '113.81',
                                        '4. close': '118.41',
                                        '5. adjusted close': '68.4408512532717',
                                        '6. volume': '9966500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-03-19': {'1. open': '118.29',
                                        '2. high': '118.5',
                                        '3. low': '116.65',
                                        '4. close': '116.94',
                                        '5. adjusted close': '67.5911928515969',
                                        '6. volume': '9314400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-03-20': {'1. open': '117.6',
                                        '2. high': '118.48',
                                        '3. low': '116.65',
                                        '4. close': '118.33',
                                        '5. adjusted close': '68.3946113402554',
                                        '6. volume': '11417900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-03-24': {'1. open': '118.57',
                                        '2. high': '119.79',
                                        '3. low': '118.13',
                                        '4. close': '119.06',
                                        '5. adjusted close': '68.8165505465293',
                                        '6. volume': '8398000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-03-25': {'1. open': '119.1',
                                        '2. high': '119.1',
                                        '3. low': '117.15',
                                        '4. close': '117.97',
                                        '5. adjusted close': '68.186531731682',
                                        '6. volume': '8443600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-03-26': {'1. open': '117.48',
                                        '2. high': '117.97',
                                        '3. low': '114.96',
                                        '4. close': '116.91',
                                        '5. adjusted close': '67.5738528842158',
                                        '6. volume': '9617100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-03-27': {'1. open': '116.1',
                                        '2. high': '116.2',
                                        '3. low': '114.51',
                                        '4. close': '115.52',
                                        '5. adjusted close': '66.7704343955574',
                                        '6. volume': '8437200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-03-28': {'1. open': '116.01',
                                        '2. high': '116.75',
                                        '3. low': '114.21',
                                        '4. close': '114.57',
                                        '5. adjusted close': '66.2213354284886',
                                        '6. volume': '6600900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-03-31': {'1. open': '113.95',
                                        '2. high': '115.87',
                                        '3. low': '113.34',
                                        '4. close': '115.14',
                                        '5. adjusted close': '66.5507948087299',
                                        '6. volume': '9707200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-04-01': {'1. open': '115.14',
                                        '2. high': '118.37',
                                        '3. low': '114.97',
                                        '4. close': '116.49',
                                        '5. adjusted close': '67.3310933408802',
                                        '6. volume': '11875400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-04-02': {'1. open': '116.84',
                                        '2. high': '116.88',
                                        '3. low': '113.98',
                                        '4. close': '114.81',
                                        '5. adjusted close': '66.3600551675376',
                                        '6. volume': '8007600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-04-03': {'1. open': '114.35',
                                        '2. high': '116.82',
                                        '3. low': '113.86',
                                        '4. close': '116.02',
                                        '5. adjusted close': '67.0594338519093',
                                        '6. volume': '7052900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-04-04': {'1. open': '116.05',
                                        '2. high': '116.58',
                                        '3. low': '114.6',
                                        '4. close': '115.76',
                                        '5. adjusted close': '66.9091541346063',
                                        '6. volume': '5733200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-04-07': {'1. open': '116.37',
                                        '2. high': '117.37',
                                        '3. low': '115.82',
                                        '4. close': '116.31',
                                        '5. adjusted close': '67.2270535365935',
                                        '6. volume': '6181200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-04-08': {'1. open': '115.5',
                                        '2. high': '116.88',
                                        '3. low': '115.28',
                                        '4. close': '116.27',
                                        '5. adjusted close': '67.2039335800853',
                                        '6. volume': '7283300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-04-09': {'1. open': '116.5',
                                        '2. high': '117.72',
                                        '3. low': '115.72',
                                        '4. close': '116.77',
                                        '5. adjusted close': '67.4929330364373',
                                        '6. volume': '6819100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-04-10': {'1. open': '117.5',
                                        '2. high': '119.22',
                                        '3. low': '116.8789',
                                        '4. close': '118.78',
                                        '5. adjusted close': '68.6547108509722',
                                        '6. volume': '9149300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-04-11': {'1. open': '117.33',
                                        '2. high': '117.8',
                                        '3. low': '115.51',
                                        '4. close': '116.0',
                                        '5. adjusted close': '67.0478738736552',
                                        '6. volume': '9556800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-04-14': {'1. open': '116.2',
                                        '2. high': '117.94',
                                        '3. low': '115.95',
                                        '4. close': '117.28',
                                        '5. adjusted close': '67.7877124819163',
                                        '6. volume': '7745600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-04-15': {'1. open': '117.1',
                                        '2. high': '117.67',
                                        '3. low': '115.54',
                                        '4. close': '117.17',
                                        '5. adjusted close': '67.7241326015188',
                                        '6. volume': '8642000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-04-16': {'1. open': '118.21',
                                        '2. high': '120.47',
                                        '3. low': '117.17',
                                        '4. close': '120.47',
                                        '5. adjusted close': '69.6315290134418',
                                        '6. volume': '19317700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-04-17': {'1. open': '122.39',
                                        '2. high': '123.72',
                                        '3. low': '120.7',
                                        '4. close': '123.08',
                                        '5. adjusted close': '71.140106175599',
                                        '6. volume': '18999100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-04-18': {'1. open': '123.85',
                                        '2. high': '125.0',
                                        '3. low': '123.15',
                                        '4. close': '124.4',
                                        '5. adjusted close': '71.9030647403682',
                                        '6. volume': '12490800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-04-21': {'1. open': '122.05',
                                        '2. high': '124.51',
                                        '3. low': '122.05',
                                        '4. close': '124.35',
                                        '5. adjusted close': '71.874164794733',
                                        '6. volume': '6952800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-04-22': {'1. open': '123.87',
                                        '2. high': '124.35',
                                        '3. low': '123.01',
                                        '4. close': '123.67',
                                        '5. adjusted close': '71.4811255340944',
                                        '6. volume': '5417500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-04-23': {'1. open': '123.69',
                                        '2. high': '124.78',
                                        '3. low': '122.64',
                                        '4. close': '123.6',
                                        '5. adjusted close': '71.4406656102051',
                                        '6. volume': '7593300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-04-24': {'1. open': '123.38',
                                        '2. high': '124.9',
                                        '3. low': '122.73',
                                        '4. close': '124.19',
                                        '5. adjusted close': '71.7816849687004',
                                        '6. volume': '5996700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-04-25': {'1. open': '124.5',
                                        '2. high': '124.5',
                                        '3. low': '122.06',
                                        '4. close': '123.08',
                                        '5. adjusted close': '71.140106175599',
                                        '6. volume': '6313400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-04-28': {'1. open': '122.98',
                                        '2. high': '123.05',
                                        '3. low': '121.64',
                                        '4. close': '121.69',
                                        '5. adjusted close': '70.3366876869406',
                                        '6. volume': '5605200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-04-29': {'1. open': '122.05',
                                        '2. high': '123.2',
                                        '3. low': '122.04',
                                        '4. close': '122.85',
                                        '5. adjusted close': '71.0071664256771',
                                        '6. volume': '7226000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-04-30': {'1. open': '123.34',
                                        '2. high': '123.5',
                                        '3. low': '120.5',
                                        '4. close': '120.7',
                                        '5. adjusted close': '69.7644687633637',
                                        '6. volume': '8128300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-05-01': {'1. open': '121.06',
                                        '2. high': '124.43',
                                        '3. low': '121.06',
                                        '4. close': '123.61',
                                        '5. adjusted close': '71.4464455993321',
                                        '6. volume': '8230200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-05-02': {'1. open': '123.3',
                                        '2. high': '124.0',
                                        '3. low': '121.76',
                                        '4. close': '123.18',
                                        '5. adjusted close': '71.1979060668694',
                                        '6. volume': '6916600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-05-05': {'1. open': '122.76',
                                        '2. high': '123.25',
                                        '3. low': '121.74',
                                        '4. close': '122.03',
                                        '5. adjusted close': '70.5332073172599',
                                        '6. volume': '6359300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-05-06': {'1. open': '121.5',
                                        '2. high': '123.34',
                                        '3. low': '120.78',
                                        '4. close': '122.82',
                                        '5. adjusted close': '70.989826458296',
                                        '6. volume': '5910400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-05-07': {'1. open': '122.78',
                                        '2. high': '124.98',
                                        '3. low': '122.41',
                                        '4. close': '124.14',
                                        '5. adjusted close': '72.0417844794172',
                                        '6. volume': '11406800',
                                        '7. dividend amount': '0.5000',
                                        '8. split coefficient': '1.0'},
                         '2008-05-08': {'1. open': '124.2',
                                        '2. high': '125.17',
                                        '3. low': '123.7',
                                        '4. close': '124.92',
                                        '5. adjusted close': '72.4944394809795',
                                        '6. volume': '9794000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-05-09': {'1. open': '124.37',
                                        '2. high': '124.65',
                                        '3. low': '123.63',
                                        '4. close': '124.06',
                                        '5. adjusted close': '71.9953583254108',
                                        '6. volume': '5502900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-05-12': {'1. open': '123.8',
                                        '2. high': '125.99',
                                        '3. low': '123.56',
                                        '4. close': '125.24',
                                        '5. adjusted close': '72.680144097005',
                                        '6. volume': '8666800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-05-13': {'1. open': '125.31',
                                        '2. high': '126.7',
                                        '3. low': '125.03',
                                        '4. close': '126.58',
                                        '5. adjusted close': '73.4577821766121',
                                        '6. volume': '9693400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-05-14': {'1. open': '126.61',
                                        '2. high': '128.83',
                                        '3. low': '126.2',
                                        '4. close': '127.52',
                                        '5. adjusted close': '74.0032894861872',
                                        '6. volume': '8888300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-05-15': {'1. open': '127.06',
                                        '2. high': '128.68',
                                        '3. low': '126.9',
                                        '4. close': '128.46',
                                        '5. adjusted close': '74.5487967957623',
                                        '6. volume': '7227900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-05-16': {'1. open': '128.46',
                                        '2. high': '128.475',
                                        '3. low': '126.8',
                                        '4. close': '127.82',
                                        '5. adjusted close': '74.1773875637111',
                                        '6. volume': '6372100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-05-19': {'1. open': '127.68',
                                        '2. high': '128.21',
                                        '3. low': '126.05',
                                        '4. close': '126.49',
                                        '5. adjusted close': '73.4055527533549',
                                        '6. volume': '6385200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-05-20': {'1. open': '126.05',
                                        '2. high': '126.05',
                                        '3. low': '124.45',
                                        '4. close': '125.18',
                                        '5. adjusted close': '72.6453244815003',
                                        '6. volume': '7017700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-05-21': {'1. open': '125.05',
                                        '2. high': '126.4',
                                        '3. low': '123.02',
                                        '4. close': '123.62',
                                        '5. adjusted close': '71.7400144783756',
                                        '6. volume': '8333900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-05-22': {'1. open': '123.55',
                                        '2. high': '125.35',
                                        '3. low': '123.55',
                                        '4. close': '124.7',
                                        '5. adjusted close': '72.3667675574619',
                                        '6. volume': '5031300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-05-23': {'1. open': '124.35',
                                        '2. high': '124.91',
                                        '3. low': '123.77',
                                        '4. close': '124.2',
                                        '5. adjusted close': '72.076604094922',
                                        '6. volume': '4701500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-05-27': {'1. open': '124.01',
                                        '2. high': '127.38',
                                        '3. low': '124.0',
                                        '4. close': '127.32',
                                        '5. adjusted close': '73.8872241011712',
                                        '6. volume': '6989200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-05-28': {'1. open': '127.5',
                                        '2. high': '129.54',
                                        '3. low': '126.99',
                                        '4. close': '129.54',
                                        '5. adjusted close': '75.1755498748485',
                                        '6. volume': '9875600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-05-29': {'1. open': '129.04',
                                        '2. high': '129.99',
                                        '3. low': '128.66',
                                        '4. close': '129.71',
                                        '5. adjusted close': '75.2742054521121',
                                        '6. volume': '7561500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-05-30': {'1. open': '129.22',
                                        '2. high': '129.99',
                                        '3. low': '128.8',
                                        '4. close': '129.43',
                                        '5. adjusted close': '75.1117139130898',
                                        '6. volume': '8652900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-06-02': {'1. open': '128.67',
                                        '2. high': '129.37',
                                        '3. low': '126.7',
                                        '4. close': '127.36',
                                        '5. adjusted close': '73.9104371781744',
                                        '6. volume': '7599300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-06-03': {'1. open': '127.48',
                                        '2. high': '129.0',
                                        '3. low': '127.46',
                                        '4. close': '127.84',
                                        '5. adjusted close': '74.1889941022127',
                                        '6. volume': '7238200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-06-04': {'1. open': '127.24',
                                        '2. high': '128.5',
                                        '3. low': '126.45',
                                        '4. close': '127.55',
                                        '5. adjusted close': '74.0206992939396',
                                        '6. volume': '6432300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-06-05': {'1. open': '127.41',
                                        '2. high': '129.04',
                                        '3. low': '127.2',
                                        '4. close': '128.47',
                                        '5. adjusted close': '74.5546000650131',
                                        '6. volume': '6153300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-06-06': {'1. open': '127.6',
                                        '2. high': '128.14',
                                        '3. low': '124.74',
                                        '4. close': '124.94',
                                        '5. adjusted close': '72.5060460194811',
                                        '6. volume': '7886200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-06-09': {'1. open': '125.38',
                                        '2. high': '126.18',
                                        '3. low': '124.06',
                                        '4. close': '125.86',
                                        '5. adjusted close': '73.0399467905546',
                                        '6. volume': '5584000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-06-10': {'1. open': '124.88',
                                        '2. high': '126.722',
                                        '3. low': '124.63',
                                        '4. close': '125.94',
                                        '5. adjusted close': '73.0863729445609',
                                        '6. volume': '5384200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-06-11': {'1. open': '125.9',
                                        '2. high': '125.9',
                                        '3. low': '122.86',
                                        '4. close': '123.25',
                                        '5. adjusted close': '71.5252935160961',
                                        '6. volume': '7207200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-06-12': {'1. open': '123.85',
                                        '2. high': '125.09',
                                        '3. low': '123.13',
                                        '4. close': '123.85',
                                        '5. adjusted close': '71.873489671144',
                                        '6. volume': '6748600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-06-13': {'1. open': '124.42',
                                        '2. high': '126.57',
                                        '3. low': '124.15',
                                        '4. close': '126.15',
                                        '5. adjusted close': '73.2082415988277',
                                        '6. volume': '6379600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-06-16': {'1. open': '125.46',
                                        '2. high': '127.14',
                                        '3. low': '124.6466',
                                        '4. close': '126.71',
                                        '5. adjusted close': '73.5332246768725',
                                        '6. volume': '6280200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-06-17': {'1. open': '127.1',
                                        '2. high': '127.1',
                                        '3. low': '124.62',
                                        '4. close': '125.1',
                                        '5. adjusted close': '72.5988983274938',
                                        '6. volume': '5277900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-06-18': {'1. open': '124.55',
                                        '2. high': '125.4312',
                                        '3. low': '123.7',
                                        '4. close': '124.16',
                                        '5. adjusted close': '72.0533910179188',
                                        '6. volume': '6614700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-06-19': {'1. open': '123.84',
                                        '2. high': '125.62',
                                        '3. low': '122.36',
                                        '4. close': '125.02',
                                        '5. adjusted close': '72.5524721734875',
                                        '6. volume': '7570200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-06-20': {'1. open': '123.14',
                                        '2. high': '125.02',
                                        '3. low': '122.5',
                                        '4. close': '122.74',
                                        '5. adjusted close': '71.2293267843053',
                                        '6. volume': '9624900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-06-23': {'1. open': '123.0',
                                        '2. high': '124.5',
                                        '3. low': '122.4',
                                        '4. close': '123.46',
                                        '5. adjusted close': '71.6471621703628',
                                        '6. volume': '5852300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-06-24': {'1. open': '123.08',
                                        '2. high': '124.25',
                                        '3. low': '121.9',
                                        '4. close': '123.46',
                                        '5. adjusted close': '71.6471621703628',
                                        '6. volume': '7552900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-06-25': {'1. open': '123.67',
                                        '2. high': '125.83',
                                        '3. low': '123.2',
                                        '4. close': '124.58',
                                        '5. adjusted close': '72.2971283264523',
                                        '6. volume': '7131500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-06-26': {'1. open': '123.43',
                                        '2. high': '123.82',
                                        '3. low': '120.76',
                                        '4. close': '121.13',
                                        '5. adjusted close': '70.2950004349267',
                                        '6. volume': '9710600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-06-27': {'1. open': '121.02',
                                        '2. high': '122.05',
                                        '3. low': '118.26',
                                        '4. close': '120.05',
                                        '5. adjusted close': '69.6682473558404',
                                        '6. volume': '11660400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-06-30': {'1. open': '119.99',
                                        '2. high': '120.22',
                                        '3. low': '118.15',
                                        '4. close': '118.53',
                                        '5. adjusted close': '68.786150429719',
                                        '6. volume': '8439000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-07-01': {'1. open': '117.5',
                                        '2. high': '119.36',
                                        '3. low': '116.6',
                                        '4. close': '119.27',
                                        '5. adjusted close': '69.2155923542781',
                                        '6. volume': '10069400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-07-02': {'1. open': '118.41',
                                        '2. high': '120.55',
                                        '3. low': '118.12',
                                        '4. close': '119.1',
                                        '5. adjusted close': '69.1169367770145',
                                        '6. volume': '8093200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-07-03': {'1. open': '119.95',
                                        '2. high': '120.78',
                                        '3. low': '117.89',
                                        '4. close': '119.54',
                                        '5. adjusted close': '69.3722806240497',
                                        '6. volume': '6115200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-07-07': {'1. open': '119.62',
                                        '2. high': '122.64',
                                        '3. low': '119.62',
                                        '4. close': '121.5',
                                        '5. adjusted close': '70.5097213972063',
                                        '6. volume': '9131100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-07-08': {'1. open': '120.55',
                                        '2. high': '123.99',
                                        '3. low': '120.55',
                                        '4. close': '123.88',
                                        '5. adjusted close': '71.8908994788964',
                                        '6. volume': '9813300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-07-09': {'1. open': '124.21',
                                        '2. high': '124.5',
                                        '3. low': '120.4',
                                        '4. close': '120.4',
                                        '5. adjusted close': '69.8713617796184',
                                        '6. volume': '9506700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-07-10': {'1. open': '120.66',
                                        '2. high': '123.54',
                                        '3. low': '120.66',
                                        '4. close': '123.18',
                                        '5. adjusted close': '71.4846706313405',
                                        '6. volume': '10053600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-07-11': {'1. open': '121.8',
                                        '2. high': '123.74',
                                        '3. low': '120.57',
                                        '4. close': '122.12',
                                        '5. adjusted close': '70.8695240907558',
                                        '6. volume': '8841400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-07-14': {'1. open': '121.8',
                                        '2. high': '124.25',
                                        '3. low': '121.24',
                                        '4. close': '121.54',
                                        '5. adjusted close': '70.5329344742095',
                                        '6. volume': '8317400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-07-15': {'1. open': '121.0',
                                        '2. high': '124.5',
                                        '3. low': '119.9',
                                        '4. close': '123.2',
                                        '5. adjusted close': '71.4962771698421',
                                        '6. volume': '10710500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-07-16': {'1. open': '122.81',
                                        '2. high': '126.89',
                                        '3. low': '122.25',
                                        '4. close': '125.94',
                                        '5. adjusted close': '73.0863729445609',
                                        '6. volume': '9898800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-07-17': {'1. open': '126.39',
                                        '2. high': '126.96',
                                        '3. low': '124.0',
                                        '4. close': '126.52',
                                        '5. adjusted close': '73.4229625611073',
                                        '6. volume': '12298200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-07-18': {'1. open': '125.81',
                                        '2. high': '130.0',
                                        '3. low': '125.42',
                                        '4. close': '129.89',
                                        '5. adjusted close': '75.3786642986265',
                                        '6. volume': '18317800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-07-21': {'1. open': '129.83',
                                        '2. high': '129.9',
                                        '3. low': '127.64',
                                        '4. close': '128.66',
                                        '5. adjusted close': '74.6648621807782',
                                        '6. volume': '7779600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-07-22': {'1. open': '127.5',
                                        '2. high': '130.0',
                                        '3. low': '127.26',
                                        '4. close': '130.0',
                                        '5. adjusted close': '75.4425002603853',
                                        '6. volume': '11428600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-07-23': {'1. open': '129.78',
                                        '2. high': '130.33',
                                        '3. low': '128.29',
                                        '4. close': '129.52',
                                        '5. adjusted close': '75.163943336347',
                                        '6. volume': '10230300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-07-24': {'1. open': '129.06',
                                        '2. high': '130.93',
                                        '3. low': '128.8',
                                        '4. close': '130.0',
                                        '5. adjusted close': '75.4425002603853',
                                        '6. volume': '8946300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-07-25': {'1. open': '129.0',
                                        '2. high': '129.9',
                                        '3. low': '128.0',
                                        '4. close': '128.53',
                                        '5. adjusted close': '74.5894196805179',
                                        '6. volume': '7565500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-07-28': {'1. open': '127.69',
                                        '2. high': '128.44',
                                        '3. low': '126.13',
                                        '4. close': '126.25',
                                        '5. adjusted close': '73.2662742913357',
                                        '6. volume': '6096800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-07-29': {'1. open': '126.54',
                                        '2. high': '128.168',
                                        '3. low': '126.25',
                                        '4. close': '127.66',
                                        '5. adjusted close': '74.0845352556984',
                                        '6. volume': '5979400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-07-30': {'1. open': '128.12',
                                        '2. high': '129.0',
                                        '3. low': '127.09',
                                        '4. close': '128.86',
                                        '5. adjusted close': '74.7809275657942',
                                        '6. volume': '5826100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-07-31': {'1. open': '128.1',
                                        '2. high': '129.5',
                                        '3. low': '127.74',
                                        '4. close': '127.98',
                                        '5. adjusted close': '74.2702398717239',
                                        '6. volume': '5857300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-08-01': {'1. open': '128.52',
                                        '2. high': '129.3',
                                        '3. low': '126.28',
                                        '4. close': '126.64',
                                        '5. adjusted close': '73.4926017921169',
                                        '6. volume': '4939700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-08-04': {'1. open': '126.77',
                                        '2. high': '128.1',
                                        '3. low': '126.25',
                                        '4. close': '127.56',
                                        '5. adjusted close': '74.0265025631904',
                                        '6. volume': '5994900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-08-05': {'1. open': '127.56',
                                        '2. high': '128.9',
                                        '3. low': '127.08',
                                        '4. close': '128.87',
                                        '5. adjusted close': '74.786730835045',
                                        '6. volume': '6969900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-08-06': {'1. open': '128.45',
                                        '2. high': '129.5',
                                        '3. low': '127.75',
                                        '4. close': '129.16',
                                        '5. adjusted close': '75.2451891058581',
                                        '6. volume': '6253800',
                                        '7. dividend amount': '0.5000',
                                        '8. split coefficient': '1.0'},
                         '2008-08-07': {'1. open': '129.16',
                                        '2. high': '129.97',
                                        '3. low': '127.9',
                                        '4. close': '129.05',
                                        '5. adjusted close': '75.1811060243961',
                                        '6. volume': '6633500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-08-08': {'1. open': '129.05',
                                        '2. high': '129.88',
                                        '3. low': '127.63',
                                        '4. close': '128.81',
                                        '5. adjusted close': '75.0412883921151',
                                        '6. volume': '8561800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-08-11': {'1. open': '128.43',
                                        '2. high': '128.43',
                                        '3. low': '125.75',
                                        '4. close': '126.6',
                                        '5. adjusted close': '73.7538010281948',
                                        '6. volume': '7490400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-08-12': {'1. open': '126.01',
                                        '2. high': '126.5',
                                        '3. low': '124.4',
                                        '4. close': '125.22',
                                        '5. adjusted close': '72.9498496425794',
                                        '6. volume': '6996800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-08-13': {'1. open': '125.0',
                                        '2. high': '126.99',
                                        '3. low': '124.75',
                                        '4. close': '125.8',
                                        '5. adjusted close': '73.287742253925',
                                        '6. volume': '5857800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-08-14': {'1. open': '125.01',
                                        '2. high': '128.25',
                                        '3. low': '124.8',
                                        '4. close': '126.94',
                                        '5. adjusted close': '73.9518760072595',
                                        '6. volume': '6813000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-08-15': {'1. open': '127.07',
                                        '2. high': '127.19',
                                        '3. low': '125.35',
                                        '4. close': '126.36',
                                        '5. adjusted close': '73.6139833959139',
                                        '6. volume': '5566200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-08-18': {'1. open': '126.49',
                                        '2. high': '127.0',
                                        '3. low': '123.68',
                                        '4. close': '124.59',
                                        '5. adjusted close': '72.5828283578419',
                                        '6. volume': '5970000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-08-19': {'1. open': '123.63',
                                        '2. high': '124.79',
                                        '3. low': '122.01',
                                        '4. close': '122.56',
                                        '5. adjusted close': '71.4002042181323',
                                        '6. volume': '9311600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-08-20': {'1. open': '123.5',
                                        '2. high': '123.97',
                                        '3. low': '122.01',
                                        '4. close': '122.51',
                                        '5. adjusted close': '71.3710755447405',
                                        '6. volume': '6871600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-08-21': {'1. open': '121.58',
                                        '2. high': '123.43',
                                        '3. low': '121.55',
                                        '4. close': '122.99',
                                        '5. adjusted close': '71.6507108093024',
                                        '6. volume': '6315000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-08-22': {'1. open': '123.3',
                                        '2. high': '125.35',
                                        '3. low': '122.8',
                                        '4. close': '124.93',
                                        '5. adjusted close': '72.7809033369066',
                                        '6. volume': '5989200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-08-25': {'1. open': '124.48',
                                        '2. high': '124.93',
                                        '3. low': '122.7',
                                        '4. close': '122.86',
                                        '5. adjusted close': '71.5749762584835',
                                        '6. volume': '5827400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-08-26': {'1. open': '122.58',
                                        '2. high': '122.85',
                                        '3. low': '121.5',
                                        '4. close': '122.5',
                                        '5. adjusted close': '71.3652498100621',
                                        '6. volume': '6218200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-08-27': {'1. open': '122.42',
                                        '2. high': '124.85',
                                        '3. low': '122.18',
                                        '4. close': '123.38',
                                        '5. adjusted close': '71.8779144617589',
                                        '6. volume': '5843800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-08-28': {'1. open': '124.06',
                                        '2. high': '125.45',
                                        '3. low': '123.58',
                                        '4. close': '124.58',
                                        '5. adjusted close': '72.5770026231636',
                                        '6. volume': '5448200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-08-29': {'1. open': '123.71',
                                        '2. high': '123.99',
                                        '3. low': '121.63',
                                        '4. close': '121.73',
                                        '5. adjusted close': '70.9166682398274',
                                        '6. volume': '7156000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-09-02': {'1. open': '122.87',
                                        '2. high': '124.0',
                                        '3. low': '117.9',
                                        '4. close': '118.41',
                                        '5. adjusted close': '68.9825243266078',
                                        '6. volume': '11749800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-09-03': {'1. open': '118.34',
                                        '2. high': '118.65',
                                        '3. low': '115.15',
                                        '4. close': '118.34',
                                        '5. adjusted close': '68.9417441838592',
                                        '6. volume': '11316600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-09-04': {'1. open': '117.99',
                                        '2. high': '118.9',
                                        '3. low': '114.9',
                                        '4. close': '115.0',
                                        '5. adjusted close': '66.9959488012828',
                                        '6. volume': '10133800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-09-05': {'1. open': '114.15',
                                        '2. high': '115.09',
                                        '3. low': '113.17',
                                        '4. close': '114.33',
                                        '5. adjusted close': '66.6056245778318',
                                        '6. volume': '8811400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-09-08': {'1. open': '118.0',
                                        '2. high': '118.28',
                                        '3. low': '115.14',
                                        '4. close': '117.29',
                                        '5. adjusted close': '68.3300420426301',
                                        '6. volume': '10452800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-09-09': {'1. open': '117.78',
                                        '2. high': '118.1',
                                        '3. low': '115.0',
                                        '4. close': '115.04',
                                        '5. adjusted close': '67.0192517399963',
                                        '6. volume': '8106300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-09-10': {'1. open': '116.4',
                                        '2. high': '119.95',
                                        '3. low': '116.1',
                                        '4. close': '118.04',
                                        '5. adjusted close': '68.766972143508',
                                        '6. volume': '11852200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-09-11': {'1. open': '116.6',
                                        '2. high': '119.37',
                                        '3. low': '116.11',
                                        '4. close': '119.2',
                                        '5. adjusted close': '69.4427573661992',
                                        '6. volume': '9737400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-09-12': {'1. open': '118.66',
                                        '2. high': '119.28',
                                        '3. low': '116.82',
                                        '4. close': '118.97',
                                        '5. adjusted close': '69.3087654685966',
                                        '6. volume': '6635100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-09-15': {'1. open': '115.36',
                                        '2. high': '118.41',
                                        '3. low': '115.19',
                                        '4. close': '115.19',
                                        '5. adjusted close': '67.1066377601719',
                                        '6. volume': '9908300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-09-16': {'1. open': '113.73',
                                        '2. high': '117.64',
                                        '3. low': '113.32',
                                        '4. close': '116.05',
                                        '5. adjusted close': '67.6076509425119',
                                        '6. volume': '13673200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-09-17': {'1. open': '114.79',
                                        '2. high': '115.5',
                                        '3. low': '110.61',
                                        '4. close': '111.47',
                                        '5. adjusted close': '64.9394644598173',
                                        '6. volume': '12298000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-09-18': {'1. open': '112.91',
                                        '2. high': '118.59',
                                        '3. low': '111.04',
                                        '4. close': '115.12',
                                        '5. adjusted close': '67.0658576174233',
                                        '6. volume': '15995000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-09-19': {'1. open': '119.59',
                                        '2. high': '124.0',
                                        '3. low': '117.5',
                                        '4. close': '118.85',
                                        '5. adjusted close': '69.2388566524562',
                                        '6. volume': '14432600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-09-22': {'1. open': '118.45',
                                        '2. high': '120.14',
                                        '3. low': '116.02',
                                        '4. close': '116.21',
                                        '5. adjusted close': '67.7008626973659',
                                        '6. volume': '8844000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-09-23': {'1. open': '116.21',
                                        '2. high': '118.17',
                                        '3. low': '114.14',
                                        '4. close': '115.36',
                                        '5. adjusted close': '67.2056752497042',
                                        '6. volume': '8012800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-09-24': {'1. open': '116.93',
                                        '2. high': '118.17',
                                        '3. low': '114.26',
                                        '4. close': '116.46',
                                        '5. adjusted close': '67.8465060643252',
                                        '6. volume': '6574100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-09-25': {'1. open': '117.75',
                                        '2. high': '121.99',
                                        '3. low': '116.12',
                                        '4. close': '120.11',
                                        '5. adjusted close': '69.9728992219311',
                                        '6. volume': '6539200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-09-26': {'1. open': '117.21',
                                        '2. high': '121.01',
                                        '3. low': '117.01',
                                        '4. close': '119.42',
                                        '5. adjusted close': '69.5709235291234',
                                        '6. volume': '4760500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-09-29': {'1. open': '117.44',
                                        '2. high': '118.43',
                                        '3. low': '109.95',
                                        '4. close': '114.46',
                                        '5. adjusted close': '66.6813591286507',
                                        '6. volume': '9586700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-09-30': {'1. open': '115.83',
                                        '2. high': '116.96',
                                        '3. low': '111.81',
                                        '4. close': '116.96',
                                        '5. adjusted close': '68.1377927982438',
                                        '6. volume': '18991900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-10-01': {'1. open': '115.51',
                                        '2. high': '116.8',
                                        '3. low': '107.75',
                                        '4. close': '110.13',
                                        '5. adjusted close': '64.1588160129154',
                                        '6. volume': '13134400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-10-02': {'1. open': '108.48',
                                        '2. high': '109.97',
                                        '3. low': '103.04',
                                        '4. close': '104.74',
                                        '5. adjusted close': '61.0187450212727',
                                        '6. volume': '11458200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-10-03': {'1. open': '105.16',
                                        '2. high': '110.95',
                                        '3. low': '103.03',
                                        '4. close': '103.44',
                                        '5. adjusted close': '60.2613995130843',
                                        '6. volume': '9637900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-10-06': {'1. open': '101.21',
                                        '2. high': '103.0',
                                        '3. low': '96.6',
                                        '4. close': '100.62',
                                        '5. adjusted close': '58.6185423337833',
                                        '6. volume': '11521400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-10-07': {'1. open': '101.5',
                                        '2. high': '102.62',
                                        '3. low': '94.24',
                                        '4. close': '95.65',
                                        '5. adjusted close': '55.7231521986322',
                                        '6. volume': '11416100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-10-08': {'1. open': '91.51',
                                        '2. high': '97.48',
                                        '3. low': '89.98',
                                        '4. close': '90.55',
                                        '5. adjusted close': '52.7520275126622',
                                        '6. volume': '17980400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-10-09': {'1. open': '95.29',
                                        '2. high': '95.31',
                                        '3. low': '88.23',
                                        '4. close': '89.0',
                                        '5. adjusted close': '51.8490386375145',
                                        '6. volume': '21293600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-10-10': {'1. open': '87.41',
                                        '2. high': '91.66',
                                        '3. low': '83.51',
                                        '4. close': '87.75',
                                        '5. adjusted close': '51.120821802718',
                                        '6. volume': '24637400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-10-13': {'1. open': '90.44',
                                        '2. high': '93.61',
                                        '3. low': '86.95',
                                        '4. close': '92.21',
                                        '5. adjusted close': '53.7190994692721',
                                        '6. volume': '17101600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-10-14': {'1. open': '96.42',
                                        '2. high': '99.0',
                                        '3. low': '92.0',
                                        '4. close': '93.6',
                                        '5. adjusted close': '54.5288765895658',
                                        '6. volume': '15114200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-10-15': {'1. open': '92.77',
                                        '2. high': '95.29',
                                        '3. low': '87.71',
                                        '4. close': '88.29',
                                        '5. adjusted close': '51.4354114753501',
                                        '6. volume': '11330800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-10-16': {'1. open': '89.38',
                                        '2. high': '92.0',
                                        '3. low': '84.35',
                                        '4. close': '91.52',
                                        '5. adjusted close': '53.3171237764644',
                                        '6. volume': '16271300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-10-17': {'1. open': '91.75',
                                        '2. high': '95.91',
                                        '3. low': '87.71',
                                        '4. close': '90.78',
                                        '5. adjusted close': '52.8860194102648',
                                        '6. volume': '15230700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-10-20': {'1. open': '92.21',
                                        '2. high': '93.31',
                                        '3. low': '89.33',
                                        '4. close': '92.51',
                                        '5. adjusted close': '53.8938715096232',
                                        '6. volume': '9747100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-10-21': {'1. open': '92.22',
                                        '2. high': '92.46',
                                        '3. low': '88.57',
                                        '4. close': '88.86',
                                        '5. adjusted close': '51.7674783520173',
                                        '6. volume': '9716400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-10-22': {'1. open': '87.0',
                                        '2. high': '87.59',
                                        '3. low': '80.8',
                                        '4. close': '83.6',
                                        '5. adjusted close': '48.7031419111934',
                                        '6. volume': '14198100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-10-23': {'1. open': '84.09',
                                        '2. high': '85.89',
                                        '3. low': '81.0',
                                        '4. close': '84.35',
                                        '5. adjusted close': '49.1400720120713',
                                        '6. volume': '12358000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-10-24': {'1. open': '79.27',
                                        '2. high': '84.31',
                                        '3. low': '78.82',
                                        '4. close': '82.07',
                                        '5. adjusted close': '47.8118045054024',
                                        '6. volume': '12287300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-10-27': {'1. open': '80.27',
                                        '2. high': '84.5',
                                        '3. low': '79.01',
                                        '4. close': '79.66',
                                        '5. adjusted close': '46.4078024479147',
                                        '6. volume': '11099100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-10-28': {'1. open': '81.4',
                                        '2. high': '87.61',
                                        '3. low': '79.52',
                                        '4. close': '87.28',
                                        '5. adjusted close': '50.8470122728345',
                                        '6. volume': '14205900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-10-29': {'1. open': '87.74',
                                        '2. high': '91.0',
                                        '3. low': '86.25',
                                        '4. close': '88.2',
                                        '5. adjusted close': '51.3829798632447',
                                        '6. volume': '12692000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-10-30': {'1. open': '91.01',
                                        '2. high': '92.4',
                                        '3. low': '88.9',
                                        '4. close': '90.69',
                                        '5. adjusted close': '52.8335877981594',
                                        '6. volume': '12033800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-10-31': {'1. open': '90.9',
                                        '2. high': '94.19',
                                        '3. low': '89.03',
                                        '4. close': '92.97',
                                        '5. adjusted close': '54.1618553048284',
                                        '6. volume': '10506300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-11-03': {'1. open': '92.64',
                                        '2. high': '94.67',
                                        '3. low': '92.17',
                                        '4. close': '92.68',
                                        '5. adjusted close': '53.9929089991556',
                                        '6. volume': '7686300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-11-04': {'1. open': '94.76',
                                        '2. high': '94.76',
                                        '3. low': '92.07',
                                        '4. close': '93.4',
                                        '5. adjusted close': '54.4123618959984',
                                        '6. volume': '10173000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-11-05': {'1. open': '92.93',
                                        '2. high': '93.4',
                                        '3. low': '89.7',
                                        '4. close': '89.94',
                                        '5. adjusted close': '52.3966576972815',
                                        '6. volume': '8706200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-11-06': {'1. open': '87.68',
                                        '2. high': '88.83',
                                        '3. low': '84.28',
                                        '4. close': '85.15',
                                        '5. adjusted close': '49.8974175202598',
                                        '6. volume': '12522000',
                                        '7. dividend amount': '0.5000',
                                        '8. split coefficient': '1.0'},
                         '2008-11-07': {'1. open': '85.78',
                                        '2. high': '86.71',
                                        '3. low': '84.25',
                                        '4. close': '86.27',
                                        '5. adjusted close': '50.5537311740788',
                                        '6. volume': '7927800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-11-10': {'1. open': '87.99',
                                        '2. high': '88.1',
                                        '3. low': '82.74',
                                        '4. close': '83.87',
                                        '5. adjusted close': '49.147344773038',
                                        '6. volume': '9685100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-11-11': {'1. open': '83.25',
                                        '2. high': '84.29',
                                        '3. low': '80.25',
                                        '4. close': '82.74',
                                        '5. adjusted close': '48.4851711758813',
                                        '6. volume': '10013600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-11-12': {'1. open': '80.73',
                                        '2. high': '82.4',
                                        '3. low': '79.57',
                                        '4. close': '79.74',
                                        '5. adjusted close': '46.7271881745803',
                                        '6. volume': '11368400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-11-13': {'1. open': '79.62',
                                        '2. high': '84.39',
                                        '3. low': '75.4',
                                        '4. close': '84.21',
                                        '5. adjusted close': '49.3465828465188',
                                        '6. volume': '15103600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-11-14': {'1. open': '82.63',
                                        '2. high': '85.4',
                                        '3. low': '79.5',
                                        '4. close': '80.33',
                                        '5. adjusted close': '47.0729248315028',
                                        '6. volume': '12023700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-11-17': {'1. open': '79.4',
                                        '2. high': '79.74',
                                        '3. low': '77.16',
                                        '4. close': '77.48',
                                        '5. adjusted close': '45.4028409802669',
                                        '6. volume': '10315300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-11-18': {'1. open': '79.13',
                                        '2. high': '80.93',
                                        '3. low': '77.0',
                                        '4. close': '80.08',
                                        '5. adjusted close': '46.9264262480611',
                                        '6. volume': '13050600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-11-19': {'1. open': '79.93',
                                        '2. high': '81.0',
                                        '3. low': '75.73',
                                        '4. close': '75.97',
                                        '5. adjusted close': '44.5179895362787',
                                        '6. volume': '12606400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-11-20': {'1. open': '75.0',
                                        '2. high': '78.39',
                                        '3. low': '70.51',
                                        '4. close': '71.74',
                                        '5. adjusted close': '42.0392335044443',
                                        '6. volume': '17634700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-11-21': {'1. open': '72.74',
                                        '2. high': '76.98',
                                        '3. low': '69.5',
                                        '4. close': '74.88',
                                        '5. adjusted close': '43.8792557124727',
                                        '6. volume': '19804500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-11-24': {'1. open': '75.74',
                                        '2. high': '82.09',
                                        '3. low': '75.0',
                                        '4. close': '79.89',
                                        '5. adjusted close': '46.8150873246454',
                                        '6. volume': '15023200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-11-25': {'1. open': '81.37',
                                        '2. high': '82.4',
                                        '3. low': '78.22',
                                        '4. close': '80.65',
                                        '5. adjusted close': '47.2604430183083',
                                        '6. volume': '12519700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-11-26': {'1. open': '79.52',
                                        '2. high': '81.79',
                                        '3. low': '78.61',
                                        '4. close': '81.67',
                                        '5. adjusted close': '47.8581572387506',
                                        '6. volume': '8240600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-11-28': {'1. open': '81.0',
                                        '2. high': '81.9',
                                        '3. low': '80.1',
                                        '4. close': '81.6',
                                        '5. adjusted close': '47.8171376353869',
                                        '6. volume': '3908300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-12-01': {'1. open': '80.95',
                                        '2. high': '81.36',
                                        '3. low': '76.79',
                                        '4. close': '76.9',
                                        '5. adjusted close': '45.062964266682',
                                        '6. volume': '10265000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-12-02': {'1. open': '77.8',
                                        '2. high': '80.0',
                                        '3. low': '76.14',
                                        '4. close': '79.84',
                                        '5. adjusted close': '46.785787607957',
                                        '6. volume': '9305200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-12-03': {'1. open': '78.62',
                                        '2. high': '81.0',
                                        '3. low': '76.99',
                                        '4. close': '80.67',
                                        '5. adjusted close': '47.2721629049836',
                                        '6. volume': '9757800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-12-04': {'1. open': '80.03',
                                        '2. high': '80.83',
                                        '3. low': '76.18',
                                        '4. close': '77.44',
                                        '5. adjusted close': '45.3794012069162',
                                        '6. volume': '10914000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-12-05': {'1. open': '76.78',
                                        '2. high': '81.5',
                                        '3. low': '75.31',
                                        '4. close': '80.59',
                                        '5. adjusted close': '47.2252833582823',
                                        '6. volume': '11212000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-12-08': {'1. open': '82.57',
                                        '2. high': '85.88',
                                        '3. low': '81.73',
                                        '4. close': '84.86',
                                        '5. adjusted close': '49.7274791634673',
                                        '6. volume': '11177600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-12-09': {'1. open': '83.82',
                                        '2. high': '85.434',
                                        '3. low': '82.2',
                                        '4. close': '82.69',
                                        '5. adjusted close': '48.4558714591929',
                                        '6. volume': '9356400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-12-10': {'1. open': '83.95',
                                        '2. high': '84.99',
                                        '3. low': '81.83',
                                        '4. close': '82.86',
                                        '5. adjusted close': '48.5554904959333',
                                        '6. volume': '8187000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-12-11': {'1. open': '81.5',
                                        '2. high': '82.86',
                                        '3. low': '79.77',
                                        '4. close': '80.58',
                                        '5. adjusted close': '47.2194234149446',
                                        '6. volume': '10682400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-12-12': {'1. open': '78.68',
                                        '2. high': '82.94',
                                        '3. low': '78.06',
                                        '4. close': '82.2',
                                        '5. adjusted close': '48.1687342356471',
                                        '6. volume': '10381700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-12-15': {'1. open': '82.51',
                                        '2. high': '83.54',
                                        '3. low': '80.0',
                                        '4. close': '82.77',
                                        '5. adjusted close': '48.5027510058943',
                                        '6. volume': '8848200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-12-16': {'1. open': '83.11',
                                        '2. high': '86.84',
                                        '3. low': '82.87',
                                        '4. close': '86.4',
                                        '5. adjusted close': '50.6299104374685',
                                        '6. volume': '11559800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-12-17': {'1. open': '85.44',
                                        '2. high': '87.27',
                                        '3. low': '84.6566',
                                        '4. close': '85.84',
                                        '5. adjusted close': '50.301753610559',
                                        '6. volume': '8592000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-12-18': {'1. open': '85.77',
                                        '2. high': '86.64',
                                        '3. low': '82.96',
                                        '4. close': '84.0',
                                        '5. adjusted close': '49.2235240364277',
                                        '6. volume': '8029500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-12-19': {'1. open': '84.59',
                                        '2. high': '85.22',
                                        '3. low': '82.97',
                                        '4. close': '83.52',
                                        '5. adjusted close': '48.9422467562195',
                                        '6. volume': '13098600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-12-22': {'1. open': '83.27',
                                        '2. high': '83.45',
                                        '3. low': '80.32',
                                        '4. close': '81.99',
                                        '5. adjusted close': '48.045675425556',
                                        '6. volume': '7083300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-12-23': {'1. open': '82.35',
                                        '2. high': '82.81',
                                        '3. low': '80.13',
                                        '4. close': '80.6',
                                        '5. adjusted close': '47.2311433016199',
                                        '6. volume': '6374400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-12-24': {'1. open': '80.55',
                                        '2. high': '81.22',
                                        '3. low': '79.92',
                                        '4. close': '80.52',
                                        '5. adjusted close': '47.1842637549186',
                                        '6. volume': '2415200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-12-26': {'1. open': '80.93',
                                        '2. high': '81.8',
                                        '3. low': '80.55',
                                        '4. close': '81.33',
                                        '5. adjusted close': '47.6589191652698',
                                        '6. volume': '3101300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-12-29': {'1. open': '81.72',
                                        '2. high': '81.72',
                                        '3. low': '79.68',
                                        '4. close': '81.25',
                                        '5. adjusted close': '47.6120396185685',
                                        '6. volume': '6062600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-12-30': {'1. open': '81.83',
                                        '2. high': '83.64',
                                        '3. low': '81.52',
                                        '4. close': '83.55',
                                        '5. adjusted close': '48.9598265862326',
                                        '6. volume': '5774400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2008-12-31': {'1. open': '83.5',
                                        '2. high': '85.0',
                                        '3. low': '83.5',
                                        '4. close': '84.16',
                                        '5. adjusted close': '49.3172831298304',
                                        '6. volume': '6667700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-01-02': {'1. open': '83.89',
                                        '2. high': '87.59',
                                        '3. low': '83.89',
                                        '4. close': '87.37',
                                        '5. adjusted close': '51.1983249412225',
                                        '6. volume': '7558200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-01-05': {'1. open': '86.42',
                                        '2. high': '87.67',
                                        '3. low': '86.18',
                                        '4. close': '86.82',
                                        '5. adjusted close': '50.8760280576506',
                                        '6. volume': '8315700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-01-06': {'1. open': '87.11',
                                        '2. high': '90.41',
                                        '3. low': '86.37',
                                        '4. close': '89.23',
                                        '5. adjusted close': '52.2882744020291',
                                        '6. volume': '9649500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-01-07': {'1. open': '87.83',
                                        '2. high': '88.8',
                                        '3. low': '87.12',
                                        '4. close': '87.79',
                                        '5. adjusted close': '51.4444425614046',
                                        '6. volume': '8455100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-01-08': {'1. open': '87.81',
                                        '2. high': '88.14',
                                        '3. low': '85.98',
                                        '4. close': '87.18',
                                        '5. adjusted close': '51.0869860178068',
                                        '6. volume': '7231800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-01-09': {'1. open': '87.05',
                                        '2. high': '87.5',
                                        '3. low': '84.25',
                                        '4. close': '84.7',
                                        '5. adjusted close': '49.6337200700646',
                                        '6. volume': '7440300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-01-12': {'1. open': '84.57',
                                        '2. high': '86.6',
                                        '3. low': '84.42',
                                        '4. close': '85.71',
                                        '5. adjusted close': '50.2255743471693',
                                        '6. volume': '8072700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-01-13': {'1. open': '85.5',
                                        '2. high': '86.59',
                                        '3. low': '84.79',
                                        '4. close': '85.34',
                                        '5. adjusted close': '50.0087564436755',
                                        '6. volume': '7657200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-01-14': {'1. open': '84.2',
                                        '2. high': '84.82',
                                        '3. low': '82.11',
                                        '4. close': '83.19',
                                        '5. adjusted close': '48.7488686260764',
                                        '6. volume': '9470000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-01-15': {'1. open': '83.34',
                                        '2. high': '84.83',
                                        '3. low': '82.256',
                                        '4. close': '84.12',
                                        '5. adjusted close': '49.2938433564798',
                                        '6. volume': '11734800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-01-16': {'1. open': '84.61',
                                        '2. high': '85.74',
                                        '3. low': '83.08',
                                        '4. close': '84.92',
                                        '5. adjusted close': '49.7626388234933',
                                        '6. volume': '11245300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-01-20': {'1. open': '84.76',
                                        '2. high': '84.92',
                                        '3. low': '81.76',
                                        '4. close': '81.98',
                                        '5. adjusted close': '48.0398154822184',
                                        '6. volume': '13800100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-01-21': {'1. open': '86.35',
                                        '2. high': '91.6',
                                        '3. low': '86.0',
                                        '4. close': '91.42',
                                        '5. adjusted close': '53.5716019929788',
                                        '6. volume': '24905000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-01-22': {'1. open': '89.83',
                                        '2. high': '90.74',
                                        '3. low': '88.11',
                                        '4. close': '90.07',
                                        '5. adjusted close': '52.7805096423934',
                                        '6. volume': '12350700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-01-23': {'1. open': '88.4',
                                        '2. high': '90.7',
                                        '3. low': '87.81',
                                        '4. close': '89.49',
                                        '5. adjusted close': '52.4406329288085',
                                        '6. volume': '10253700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-01-26': {'1. open': '89.77',
                                        '2. high': '92.67',
                                        '3. low': '89.52',
                                        '4. close': '91.6',
                                        '5. adjusted close': '53.6770809730569',
                                        '6. volume': '9840800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-01-27': {'1. open': '91.77',
                                        '2. high': '91.97',
                                        '3. low': '90.5',
                                        '4. close': '91.66',
                                        '5. adjusted close': '53.7122406330829',
                                        '6. volume': '8720800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-01-28': {'1. open': '92.7',
                                        '2. high': '94.94',
                                        '3. low': '91.91',
                                        '4. close': '94.82',
                                        '5. adjusted close': '55.5639827277866',
                                        '6. volume': '13407200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-01-29': {'1. open': '93.58',
                                        '2. high': '94.58',
                                        '3. low': '92.02',
                                        '4. close': '92.51',
                                        '5. adjusted close': '54.2103358167849',
                                        '6. volume': '9233500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-01-30': {'1. open': '92.23',
                                        '2. high': '93.48',
                                        '3. low': '91.25',
                                        '4. close': '91.65',
                                        '5. adjusted close': '53.7063806897452',
                                        '6. volume': '9617000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-02-02': {'1. open': '90.6',
                                        '2. high': '91.86',
                                        '3. low': '89.69',
                                        '4. close': '90.93',
                                        '5. adjusted close': '53.284464769433',
                                        '6. volume': '9926400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-02-03': {'1. open': '91.07',
                                        '2. high': '93.73',
                                        '3. low': '90.16',
                                        '4. close': '93.48',
                                        '5. adjusted close': '54.7787503205388',
                                        '6. volume': '8864500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-02-04': {'1. open': '93.74',
                                        '2. high': '94.91',
                                        '3. low': '91.82',
                                        '4. close': '92.83',
                                        '5. adjusted close': '54.3978540035903',
                                        '6. volume': '10189800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-02-05': {'1. open': '92.13',
                                        '2. high': '93.2',
                                        '3. low': '91.22',
                                        '4. close': '92.41',
                                        '5. adjusted close': '54.1517363834081',
                                        '6. volume': '11622900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-02-06': {'1. open': '92.51',
                                        '2. high': '97.1',
                                        '3. low': '91.65',
                                        '4. close': '96.14',
                                        '5. adjusted close': '56.6304924152425',
                                        '6. volume': '13055900',
                                        '7. dividend amount': '0.5000',
                                        '8. split coefficient': '1.0'},
                         '2009-02-09': {'1. open': '95.93',
                                        '2. high': '96.98',
                                        '3. low': '94.72',
                                        '4. close': '96.82',
                                        '5. adjusted close': '57.0310409365902',
                                        '6. volume': '8165800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-02-10': {'1. open': '95.58',
                                        '2. high': '96.82',
                                        '3. low': '92.96',
                                        '4. close': '93.27',
                                        '5. adjusted close': '54.9399420383781',
                                        '6. volume': '13541300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-02-11': {'1. open': '93.48',
                                        '2. high': '95.77',
                                        '3. low': '93.0',
                                        '4. close': '95.16',
                                        '5. adjusted close': '56.0532313109474',
                                        '6. volume': '10765700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-02-12': {'1. open': '94.41',
                                        '2. high': '95.2',
                                        '3. low': '92.2',
                                        '4. close': '95.07',
                                        '5. adjusted close': '56.0002175360631',
                                        '6. volume': '9917700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-02-13': {'1. open': '94.79',
                                        '2. high': '95.18',
                                        '3. low': '93.57',
                                        '4. close': '93.84',
                                        '5. adjusted close': '55.2756959459784',
                                        '6. volume': '6742400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-02-17': {'1. open': '91.73',
                                        '2. high': '92.49',
                                        '3. low': '90.5',
                                        '4. close': '90.67',
                                        '5. adjusted close': '53.4084329861664',
                                        '6. volume': '8903500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-02-18': {'1. open': '91.17',
                                        '2. high': '92.25',
                                        '3. low': '90.4406',
                                        '4. close': '91.51',
                                        '5. adjusted close': '53.9032282184195',
                                        '6. volume': '8492600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-02-19': {'1. open': '91.69',
                                        '2. high': '92.16',
                                        '3. low': '88.45',
                                        '4. close': '88.93',
                                        '5. adjusted close': '52.3835000050709',
                                        '6. volume': '12622700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-02-20': {'1. open': '88.05',
                                        '2. high': '89.9',
                                        '3. low': '87.34',
                                        '4. close': '88.79',
                                        '5. adjusted close': '52.3010341330288',
                                        '6. volume': '12400700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-02-23': {'1. open': '89.3',
                                        '2. high': '89.33',
                                        '3. low': '84.19',
                                        '4. close': '84.37',
                                        '5. adjusted close': '49.6974687442689',
                                        '6. volume': '13509600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-02-24': {'1. open': '84.42',
                                        '2. high': '87.08',
                                        '3. low': '84.1',
                                        '4. close': '86.4',
                                        '5. adjusted close': '50.8932238888803',
                                        '6. volume': '12915300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-02-25': {'1. open': '86.0',
                                        '2. high': '87.12',
                                        '3. low': '82.85',
                                        '4. close': '85.9',
                                        '5. adjusted close': '50.5987029173012',
                                        '6. volume': '12646400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-02-26': {'1. open': '87.0',
                                        '2. high': '90.2',
                                        '3. low': '86.33',
                                        '4. close': '88.97',
                                        '5. adjusted close': '52.4070616827973',
                                        '6. volume': '17423200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-02-27': {'1. open': '88.01',
                                        '2. high': '93.28',
                                        '3. low': '88.01',
                                        '4. close': '92.03',
                                        '5. adjusted close': '54.2095300288618',
                                        '6. volume': '21311200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-03-02': {'1. open': '91.17',
                                        '2. high': '91.9',
                                        '3. low': '88.75',
                                        '4. close': '89.05',
                                        '5. adjusted close': '52.4541850382499',
                                        '6. volume': '15231700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-03-03': {'1. open': '90.16',
                                        '2. high': '90.18',
                                        '3. low': '87.19',
                                        '4. close': '87.77',
                                        '5. adjusted close': '51.7002113510073',
                                        '6. volume': '13744100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-03-04': {'1. open': '88.97',
                                        '2. high': '91.24',
                                        '3. low': '87.602',
                                        '4. close': '89.49',
                                        '5. adjusted close': '52.7133634932396',
                                        '6. volume': '15391700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-03-05': {'1. open': '88.13',
                                        '2. high': '90.16',
                                        '3. low': '87.02',
                                        '4. close': '87.48',
                                        '5. adjusted close': '51.5293891874913',
                                        '6. volume': '14930100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-03-06': {'1. open': '87.47',
                                        '2. high': '88.25',
                                        '3. low': '83.81',
                                        '4. close': '85.81',
                                        '5. adjusted close': '50.5456891424169',
                                        '6. volume': '15186000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-03-09': {'1. open': '84.7',
                                        '2. high': '86.8',
                                        '3. low': '83.02',
                                        '4. close': '83.48',
                                        '5. adjusted close': '49.173221414858',
                                        '6. volume': '13151800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-03-10': {'1. open': '85.11',
                                        '2. high': '87.25',
                                        '3. low': '83.64',
                                        '4. close': '87.25',
                                        '5. adjusted close': '51.3939095405649',
                                        '6. volume': '15914800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-03-11': {'1. open': '87.51',
                                        '2. high': '89.54',
                                        '3. low': '86.72',
                                        '4. close': '88.62',
                                        '5. adjusted close': '52.2008970026919',
                                        '6. volume': '11823900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-03-12': {'1. open': '88.59',
                                        '2. high': '90.6',
                                        '3. low': '87.49',
                                        '4. close': '90.4',
                                        '5. adjusted close': '53.2493916615137',
                                        '6. volume': '11829200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-03-13': {'1. open': '90.4',
                                        '2. high': '90.65',
                                        '3. low': '89.29',
                                        '4. close': '90.36',
                                        '5. adjusted close': '53.2258299837874',
                                        '6. volume': '9111900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-03-16': {'1. open': '91.34',
                                        '2. high': '93.0',
                                        '3. low': '90.54',
                                        '4. close': '91.22',
                                        '5. adjusted close': '53.7324060549035',
                                        '6. volume': '11793700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-03-17': {'1. open': '91.11',
                                        '2. high': '92.91',
                                        '3. low': '90.45',
                                        '4. close': '92.91',
                                        '5. adjusted close': '54.7278869388411',
                                        '6. volume': '11489700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-03-18': {'1. open': '89.41',
                                        '2. high': '92.9',
                                        '3. low': '89.41',
                                        '4. close': '91.95',
                                        '5. adjusted close': '54.1624066734091',
                                        '6. volume': '17954300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-03-19': {'1. open': '93.08',
                                        '2. high': '93.35',
                                        '3. low': '91.51',
                                        '4. close': '92.66',
                                        '5. adjusted close': '54.5806264530515',
                                        '6. volume': '9899300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-03-20': {'1. open': '93.16',
                                        '2. high': '95.0',
                                        '3. low': '92.18',
                                        '4. close': '92.51',
                                        '5. adjusted close': '54.4922701615778',
                                        '6. volume': '12193900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-03-23': {'1. open': '93.7',
                                        '2. high': '98.71',
                                        '3. low': '93.7',
                                        '4. close': '98.71',
                                        '5. adjusted close': '58.1443302091595',
                                        '6. volume': '12407200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-03-24': {'1. open': '97.69',
                                        '2. high': '99.55',
                                        '3. low': '97.52',
                                        '4. close': '98.3',
                                        '5. adjusted close': '57.9028230124646',
                                        '6. volume': '9346700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-03-25': {'1. open': '98.47',
                                        '2. high': '99.86',
                                        '3. low': '96.09',
                                        '4. close': '97.95',
                                        '5. adjusted close': '57.6966583323591',
                                        '6. volume': '12017000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-03-26': {'1. open': '98.47',
                                        '2. high': '99.2',
                                        '3. low': '97.75',
                                        '4. close': '98.78',
                                        '5. adjusted close': '58.1855631451806',
                                        '6. volume': '11434600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-03-27': {'1. open': '95.99',
                                        '2. high': '96.0',
                                        '3. low': '92.75',
                                        '4. close': '94.15',
                                        '5. adjusted close': '55.4582989483575',
                                        '6. volume': '15745200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-03-30': {'1. open': '92.0',
                                        '2. high': '94.74',
                                        '3. low': '91.8',
                                        '4. close': '94.52',
                                        '5. adjusted close': '55.676244467326',
                                        '6. volume': '10964000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-03-31': {'1. open': '94.96',
                                        '2. high': '98.66',
                                        '3. low': '94.85',
                                        '4. close': '96.89',
                                        '5. adjusted close': '57.0722738726113',
                                        '6. volume': '14553700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-04-01': {'1. open': '96.13',
                                        '2. high': '98.0',
                                        '3. low': '95.7',
                                        '4. close': '97.61',
                                        '5. adjusted close': '57.4963840716853',
                                        '6. volume': '12212900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-04-02': {'1. open': '99.15',
                                        '2. high': '101.99',
                                        '3. low': '98.38',
                                        '4. close': '100.82',
                                        '5. adjusted close': '59.3872087092236',
                                        '6. volume': '16219000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-04-03': {'1. open': '99.73',
                                        '2. high': '102.66',
                                        '3. low': '99.71',
                                        '4. close': '102.22',
                                        '5. adjusted close': '60.2118674296452',
                                        '6. volume': '10962900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-04-06': {'1. open': '100.9',
                                        '2. high': '101.85',
                                        '3. low': '100.0',
                                        '4. close': '101.56',
                                        '5. adjusted close': '59.8230997471607',
                                        '6. volume': '8819800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-04-07': {'1. open': '100.1725',
                                        '2. high': '100.5',
                                        '3. low': '98.52',
                                        '4. close': '98.75',
                                        '5. adjusted close': '58.1678918868858',
                                        '6. volume': '8768400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-04-08': {'1. open': '99.45',
                                        '2. high': '101.55',
                                        '3. low': '99.0',
                                        '4. close': '101.19',
                                        '5. adjusted close': '59.6051542281921',
                                        '6. volume': '7285200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-04-09': {'1. open': '102.01',
                                        '2. high': '102.45',
                                        '3. low': '100.25',
                                        '4. close': '101.7',
                                        '5. adjusted close': '59.9055656192029',
                                        '6. volume': '8013700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-04-13': {'1. open': '100.28',
                                        '2. high': '101.65',
                                        '3. low': '99.04',
                                        '4. close': '99.95',
                                        '5. adjusted close': '58.8747422186758',
                                        '6. volume': '7797200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-04-14': {'1. open': '99.08',
                                        '2. high': '99.95',
                                        '3. low': '98.27',
                                        '4. close': '99.27',
                                        '5. adjusted close': '58.4741936973281',
                                        '6. volume': '6276700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-04-15': {'1. open': '98.23',
                                        '2. high': '99.06',
                                        '3. low': '96.44',
                                        '4. close': '98.85',
                                        '5. adjusted close': '58.2267960812016',
                                        '6. volume': '8164200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-04-16': {'1. open': '99.74',
                                        '2. high': '101.92',
                                        '3. low': '99.18',
                                        '4. close': '101.43',
                                        '5. adjusted close': '59.7465242945502',
                                        '6. volume': '9259500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-04-17': {'1. open': '101.18',
                                        '2. high': '102.04',
                                        '3. low': '99.69',
                                        '4. close': '101.27',
                                        '5. adjusted close': '59.6522775836448',
                                        '6. volume': '10214200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-04-20': {'1. open': '100.29',
                                        '2. high': '101.1899',
                                        '3. low': '99.21',
                                        '4. close': '100.43',
                                        '5. adjusted close': '59.1574823513918',
                                        '6. volume': '12524700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-04-21': {'1. open': '98.41',
                                        '2. high': '102.48',
                                        '3. low': '98.2',
                                        '4. close': '102.31',
                                        '5. adjusted close': '60.2648812045295',
                                        '6. volume': '15226700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-04-22': {'1. open': '101.17',
                                        '2. high': '103.86',
                                        '3. low': '101.06',
                                        '4. close': '102.55',
                                        '5. adjusted close': '60.4062512708875',
                                        '6. volume': '12120000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-04-23': {'1. open': '102.65',
                                        '2. high': '102.78',
                                        '3. low': '99.8',
                                        '4. close': '101.42',
                                        '5. adjusted close': '59.7406338751186',
                                        '6. volume': '9440400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-04-24': {'1. open': '101.17',
                                        '2. high': '101.58',
                                        '3. low': '99.5',
                                        '4. close': '100.08',
                                        '5. adjusted close': '58.9513176712864',
                                        '6. volume': '10157500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-04-27': {'1. open': '99.61',
                                        '2. high': '101.69',
                                        '3. low': '99.29',
                                        '4. close': '99.95',
                                        '5. adjusted close': '58.8747422186758',
                                        '6. volume': '8611400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-04-28': {'1. open': '99.36',
                                        '2. high': '102.73',
                                        '3. low': '99.25',
                                        '4. close': '101.94',
                                        '5. adjusted close': '60.0469356855609',
                                        '6. volume': '11110500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-04-29': {'1. open': '101.98',
                                        '2. high': '105.0',
                                        '3. low': '101.67',
                                        '4. close': '104.04',
                                        '5. adjusted close': '61.2839237661934',
                                        '6. volume': '9783700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-04-30': {'1. open': '104.55',
                                        '2. high': '106.05',
                                        '3. low': '102.85',
                                        '4. close': '103.21',
                                        '5. adjusted close': '60.795018953372',
                                        '6. volume': '10654500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-05-01': {'1. open': '103.78',
                                        '2. high': '104.86',
                                        '3. low': '102.94',
                                        '4. close': '104.61',
                                        '5. adjusted close': '61.6196776737937',
                                        '6. volume': '6234200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-05-04': {'1. open': '105.26',
                                        '2. high': '106.75',
                                        '3. low': '104.61',
                                        '4. close': '106.19',
                                        '5. adjusted close': '62.5503639439838',
                                        '6. volume': '8313900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-05-05': {'1. open': '106.0',
                                        '2. high': '106.82',
                                        '3. low': '105.51',
                                        '4. close': '105.85',
                                        '5. adjusted close': '62.35008968331',
                                        '6. volume': '6750000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-05-06': {'1. open': '105.23',
                                        '2. high': '105.5',
                                        '3. low': '103.71',
                                        '4. close': '104.62',
                                        '5. adjusted close': '61.9495411619623',
                                        '6. volume': '7530900',
                                        '7. dividend amount': '0.5500',
                                        '8. split coefficient': '1.0'},
                         '2009-05-07': {'1. open': '104.65',
                                        '2. high': '104.7964',
                                        '3. low': '101.83',
                                        '4. close': '102.59',
                                        '5. adjusted close': '60.7474997878581',
                                        '6. volume': '8521400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-05-08': {'1. open': '103.58',
                                        '2. high': '103.75',
                                        '3. low': '99.83',
                                        '4. close': '101.49',
                                        '5. adjusted close': '60.0961473191317',
                                        '6. volume': '11575500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-05-11': {'1. open': '101.09',
                                        '2. high': '103.877',
                                        '3. low': '100.95',
                                        '4. close': '102.9',
                                        '5. adjusted close': '60.9310627563174',
                                        '6. volume': '8253000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-05-12': {'1. open': '102.98',
                                        '2. high': '104.38',
                                        '3. low': '102.37',
                                        '4. close': '103.94',
                                        '5. adjusted close': '61.5468869085678',
                                        '6. volume': '7961600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-05-13': {'1. open': '102.88',
                                        '2. high': '103.1',
                                        '3. low': '101.35',
                                        '4. close': '102.26',
                                        '5. adjusted close': '60.5520940472402',
                                        '6. volume': '8202100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-05-14': {'1. open': '101.72',
                                        '2. high': '102.71',
                                        '3. low': '100.77',
                                        '4. close': '101.05',
                                        '5. adjusted close': '59.8356063316411',
                                        '6. volume': '9445100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-05-15': {'1. open': '100.9',
                                        '2. high': '103.07',
                                        '3. low': '100.57',
                                        '4. close': '101.37',
                                        '5. adjusted close': '60.0250906861797',
                                        '6. volume': '8367400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-05-18': {'1. open': '102.0',
                                        '2. high': '104.71',
                                        '3. low': '101.94',
                                        '4. close': '104.58',
                                        '5. adjusted close': '61.925855617645',
                                        '6. volume': '7429500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-05-19': {'1. open': '104.33',
                                        '2. high': '106.12',
                                        '3. low': '104.0',
                                        '4. close': '105.51',
                                        '5. adjusted close': '62.4765445230228',
                                        '6. volume': '7079200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-05-20': {'1. open': '105.51',
                                        '2. high': '105.98',
                                        '3. low': '103.81',
                                        '4. close': '104.05',
                                        '5. adjusted close': '61.6120221554405',
                                        '6. volume': '7083100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-05-21': {'1. open': '103.07',
                                        '2. high': '103.25',
                                        '3. low': '101.74',
                                        '4. close': '102.82',
                                        '5. adjusted close': '60.8836916676827',
                                        '6. volume': '7411500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-05-22': {'1. open': '102.67',
                                        '2. high': '103.31',
                                        '3. low': '101.75',
                                        '4. close': '101.89',
                                        '5. adjusted close': '60.3330027623049',
                                        '6. volume': '5596200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-05-26': {'1. open': '101.32',
                                        '2. high': '105.63',
                                        '3. low': '101.02',
                                        '4. close': '105.02',
                                        '5. adjusted close': '62.1863966051356',
                                        '6. volume': '7211200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-05-27': {'1. open': '104.34',
                                        '2. high': '105.17',
                                        '3. low': '102.91',
                                        '4. close': '102.93',
                                        '5. adjusted close': '60.9488269145554',
                                        '6. volume': '7119600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-05-28': {'1. open': '103.34',
                                        '2. high': '105.14',
                                        '3. low': '102.68',
                                        '4. close': '104.69',
                                        '5. adjusted close': '61.9909908645177',
                                        '6. volume': '6127500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-05-29': {'1. open': '104.47',
                                        '2. high': '106.5',
                                        '3. low': '103.95',
                                        '4. close': '106.28',
                                        '5. adjusted close': '62.9324912511313',
                                        '6. volume': '6871800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-06-01': {'1. open': '106.94',
                                        '2. high': '108.67',
                                        '3. low': '106.67',
                                        '4. close': '108.37',
                                        '5. adjusted close': '64.1700609417115',
                                        '6. volume': '7725000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-06-02': {'1. open': '107.51',
                                        '2. high': '108.8',
                                        '3. low': '106.66',
                                        '4. close': '106.83',
                                        '5. adjusted close': '63.2581674854945',
                                        '6. volume': '7045800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-06-03': {'1. open': '106.53',
                                        '2. high': '106.6',
                                        '3. low': '105.11',
                                        '4. close': '106.49',
                                        '5. adjusted close': '63.0568403587973',
                                        '6. volume': '7688000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-06-04': {'1. open': '106.17',
                                        '2. high': '106.87',
                                        '3. low': '105.6',
                                        '4. close': '106.33',
                                        '5. adjusted close': '62.962098181528',
                                        '6. volume': '5468500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-06-05': {'1. open': '107.33',
                                        '2. high': '108.4',
                                        '3. low': '106.75',
                                        '4. close': '107.24',
                                        '5. adjusted close': '63.5009443147471',
                                        '6. volume': '7665000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-06-08': {'1. open': '106.64',
                                        '2. high': '107.98',
                                        '3. low': '105.5',
                                        '4. close': '107.49',
                                        '5. adjusted close': '63.6489789667304',
                                        '6. volume': '6363800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-06-09': {'1. open': '108.15',
                                        '2. high': '109.14',
                                        '3. low': '107.99',
                                        '4. close': '108.14',
                                        '5. adjusted close': '64.0338690618869',
                                        '6. volume': '8585900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-06-10': {'1. open': '109.2',
                                        '2. high': '109.28',
                                        '3. low': '107.05',
                                        '4. close': '108.35',
                                        '5. adjusted close': '64.1582181695529',
                                        '6. volume': '7578100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-06-11': {'1. open': '108.75',
                                        '2. high': '110.64',
                                        '3. low': '108.56',
                                        '4. close': '109.4',
                                        '5. adjusted close': '64.7799637078826',
                                        '6. volume': '9134300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-06-12': {'1. open': '108.4',
                                        '2. high': '109.28',
                                        '3. low': '107.75',
                                        '4. close': '108.21',
                                        '5. adjusted close': '64.0753187644422',
                                        '6. volume': '7250900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-06-15': {'1. open': '107.63',
                                        '2. high': '108.83',
                                        '3. low': '107.24',
                                        '4. close': '107.62',
                                        '5. adjusted close': '63.7259569857617',
                                        '6. volume': '8567600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-06-16': {'1. open': '108.47',
                                        '2. high': '109.14',
                                        '3. low': '107.27',
                                        '4. close': '107.32',
                                        '5. adjusted close': '63.5483154033817',
                                        '6. volume': '7231000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-06-17': {'1. open': '107.46',
                                        '2. high': '107.88',
                                        '3. low': '106.88',
                                        '4. close': '107.0',
                                        '5. adjusted close': '63.3588310488432',
                                        '6. volume': '7366200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-06-18': {'1. open': '106.93',
                                        '2. high': '107.53',
                                        '3. low': '106.12',
                                        '4. close': '106.33',
                                        '5. adjusted close': '62.962098181528',
                                        '6. volume': '6206900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-06-19': {'1. open': '106.31',
                                        '2. high': '106.65',
                                        '3. low': '105.5',
                                        '4. close': '105.89',
                                        '5. adjusted close': '62.7015571940374',
                                        '6. volume': '13559000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-06-22': {'1. open': '105.18',
                                        '2. high': '105.88',
                                        '3. low': '104.23',
                                        '4. close': '104.52',
                                        '5. adjusted close': '61.890327301169',
                                        '6. volume': '7295400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-06-23': {'1. open': '104.75',
                                        '2. high': '104.87',
                                        '3. low': '103.79',
                                        '4. close': '104.44',
                                        '5. adjusted close': '61.8429562125344',
                                        '6. volume': '5152600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-06-24': {'1. open': '105.39',
                                        '2. high': '106.48',
                                        '3. low': '103.72',
                                        '4. close': '104.15',
                                        '5. adjusted close': '61.6712360162338',
                                        '6. volume': '6395200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-06-25': {'1. open': '103.7',
                                        '2. high': '106.785',
                                        '3. low': '103.51',
                                        '4. close': '106.06',
                                        '5. adjusted close': '62.802220757386',
                                        '6. volume': '6900600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-06-26': {'1. open': '106.5',
                                        '2. high': '106.5',
                                        '3. low': '105.05',
                                        '4. close': '105.68',
                                        '5. adjusted close': '62.5772080863714',
                                        '6. volume': '5127900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-06-29': {'1. open': '105.99',
                                        '2. high': '106.18',
                                        '3. low': '105.16',
                                        '4. close': '105.83',
                                        '5. adjusted close': '62.6660288775614',
                                        '6. volume': '4681800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-06-30': {'1. open': '105.69',
                                        '2. high': '106.03',
                                        '3. low': '103.81',
                                        '4. close': '104.42',
                                        '5. adjusted close': '61.8311134403757',
                                        '6. volume': '7512600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-07-01': {'1. open': '105.0',
                                        '2. high': '106.27',
                                        '3. low': '104.73',
                                        '4. close': '104.84',
                                        '5. adjusted close': '62.0798116557076',
                                        '6. volume': '5537300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-07-02': {'1. open': '103.8',
                                        '2. high': '103.91',
                                        '3. low': '101.73',
                                        '4. close': '101.73',
                                        '5. adjusted close': '60.2382605850356',
                                        '6. volume': '7026700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-07-06': {'1. open': '101.57',
                                        '2. high': '102.23',
                                        '3. low': '100.47',
                                        '4. close': '101.65',
                                        '5. adjusted close': '60.190889496401',
                                        '6. volume': '6522500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-07-07': {'1. open': '101.34',
                                        '2. high': '101.96',
                                        '3. low': '100.03',
                                        '4. close': '100.19',
                                        '5. adjusted close': '59.3263671288186',
                                        '6. volume': '6685600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-07-08': {'1. open': '100.29',
                                        '2. high': '101.17',
                                        '3. low': '99.5',
                                        '4. close': '100.68',
                                        '5. adjusted close': '59.6165150467059',
                                        '6. volume': '7380800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-07-09': {'1. open': '101.12',
                                        '2. high': '102.78',
                                        '3. low': '100.85',
                                        '4. close': '102.08',
                                        '5. adjusted close': '60.4455090978122',
                                        '6. volume': '6153200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-07-10': {'1. open': '100.97',
                                        '2. high': '101.72',
                                        '3. low': '99.8',
                                        '4. close': '100.83',
                                        '5. adjusted close': '59.7053358378958',
                                        '6. volume': '7465900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-07-13': {'1. open': '101.28',
                                        '2. high': '103.65',
                                        '3. low': '100.19',
                                        '4. close': '103.62',
                                        '5. adjusted close': '61.3574025540292',
                                        '6. volume': '9494300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-07-14': {'1. open': '103.42',
                                        '2. high': '103.62',
                                        '3. low': '102.52',
                                        '4. close': '103.25',
                                        '5. adjusted close': '61.138311269094',
                                        '6. volume': '5413500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-07-15': {'1. open': '104.75',
                                        '2. high': '107.22',
                                        '3. low': '104.6',
                                        '4. close': '107.22',
                                        '5. adjusted close': '63.4891015425884',
                                        '6. volume': '8699100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-07-16': {'1. open': '106.84',
                                        '2. high': '110.97',
                                        '3. low': '106.79',
                                        '4. close': '110.64',
                                        '5. adjusted close': '65.5142155817197',
                                        '6. volume': '14997900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-07-17': {'1. open': '113.41',
                                        '2. high': '115.53',
                                        '3. low': '113.16',
                                        '4. close': '115.42',
                                        '5. adjusted close': '68.34463812764',
                                        '6. volume': '20188900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-07-20': {'1. open': '114.53',
                                        '2. high': '116.88',
                                        '3. low': '114.39',
                                        '4. close': '116.44',
                                        '5. adjusted close': '68.9486195077317',
                                        '6. volume': '10682500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-07-21': {'1. open': '115.87',
                                        '2. high': '117.04',
                                        '3. low': '115.38',
                                        '4. close': '117.04',
                                        '5. adjusted close': '69.3039026724916',
                                        '6. volume': '8301700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-07-22': {'1. open': '116.18',
                                        '2. high': '117.2',
                                        '3. low': '115.09',
                                        '4. close': '115.57',
                                        '5. adjusted close': '68.4334589188299',
                                        '6. volume': '8813400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-07-23': {'1. open': '115.06',
                                        '2. high': '118.0',
                                        '3. low': '115.06',
                                        '4. close': '117.06',
                                        '5. adjusted close': '69.3157454446503',
                                        '6. volume': '8461400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-07-24': {'1. open': '116.68',
                                        '2. high': '118.15',
                                        '3. low': '116.63',
                                        '4. close': '117.64',
                                        '5. adjusted close': '69.6591858372515',
                                        '6. volume': '6261000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-07-27': {'1. open': '116.95',
                                        '2. high': '117.92',
                                        '3. low': '116.57',
                                        '4. close': '117.63',
                                        '5. adjusted close': '69.6532644511721',
                                        '6. volume': '5069200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-07-28': {'1. open': '116.63',
                                        '2. high': '117.52',
                                        '3. low': '116.34',
                                        '4. close': '117.28',
                                        '5. adjusted close': '69.4460159383956',
                                        '6. volume': '5782900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-07-29': {'1. open': '116.36',
                                        '2. high': '117.28',
                                        '3. low': '116.05',
                                        '4. close': '117.26',
                                        '5. adjusted close': '69.4341731662369',
                                        '6. volume': '5100900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-07-30': {'1. open': '118.0',
                                        '2. high': '119.37',
                                        '3. low': '117.67',
                                        '4. close': '117.86',
                                        '5. adjusted close': '69.7894563309968',
                                        '6. volume': '6803100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-07-31': {'1. open': '117.56',
                                        '2. high': '118.99',
                                        '3. low': '117.56',
                                        '4. close': '117.93',
                                        '5. adjusted close': '69.8309060335521',
                                        '6. volume': '5329600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-08-03': {'1. open': '118.88',
                                        '2. high': '119.96',
                                        '3. low': '118.69',
                                        '4. close': '119.92',
                                        '5. adjusted close': '71.009261863339',
                                        '6. volume': '6108200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-08-04': {'1. open': '119.17',
                                        '2. high': '119.8',
                                        '3. low': '119.02',
                                        '4. close': '119.6',
                                        '5. adjusted close': '70.8197775088004',
                                        '6. volume': '4993500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-08-05': {'1. open': '118.515',
                                        '2. high': '119.0',
                                        '3. low': '117.86',
                                        '4. close': '117.92',
                                        '5. adjusted close': '69.8249846474727',
                                        '6. volume': '5025800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-08-06': {'1. open': '118.31',
                                        '2. high': '118.4',
                                        '3. low': '116.7',
                                        '4. close': '117.38',
                                        '5. adjusted close': '69.8309060335521',
                                        '6. volume': '6003100',
                                        '7. dividend amount': '0.5500',
                                        '8. split coefficient': '1.0'},
                         '2009-08-07': {'1. open': '118.11',
                                        '2. high': '119.91',
                                        '3. low': '118.11',
                                        '4. close': '119.33',
                                        '5. adjusted close': '70.990986684135',
                                        '6. volume': '5763200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-08-10': {'1. open': '118.17',
                                        '2. high': '119.19',
                                        '3. low': '117.97',
                                        '4. close': '118.7',
                                        '5. adjusted close': '70.6161913970236',
                                        '6. volume': '3981300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-08-11': {'1. open': '118.03',
                                        '2. high': '118.5',
                                        '3. low': '117.32',
                                        '4. close': '117.79',
                                        '5. adjusted close': '70.0748204267516',
                                        '6. volume': '4844500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-08-12': {'1. open': '117.6',
                                        '2. high': '119.96',
                                        '3. low': '117.42',
                                        '4. close': '119.29',
                                        '5. adjusted close': '70.9671901579692',
                                        '6. volume': '6289700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-08-13': {'1. open': '119.28',
                                        '2. high': '119.78',
                                        '3. low': '118.63',
                                        '4. close': '119.58',
                                        '5. adjusted close': '71.1397149726713',
                                        '6. volume': '5489200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-08-14': {'1. open': '119.29',
                                        '2. high': '119.74',
                                        '3. low': '117.62',
                                        '4. close': '118.57',
                                        '5. adjusted close': '70.5388526869848',
                                        '6. volume': '4796400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-08-17': {'1. open': '116.69',
                                        '2. high': '117.44',
                                        '3. low': '116.21',
                                        '4. close': '116.86',
                                        '5. adjusted close': '69.5215511933966',
                                        '6. volume': '5349600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-08-18': {'1. open': '116.81',
                                        '2. high': '118.0',
                                        '3. low': '116.73',
                                        '4. close': '117.63',
                                        '5. adjusted close': '69.9796343220884',
                                        '6. volume': '4286200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-08-19': {'1. open': '116.36',
                                        '2. high': '118.77',
                                        '3. low': '116.12',
                                        '4. close': '118.57',
                                        '5. adjusted close': '70.5388526869848',
                                        '6. volume': '4837900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-08-20': {'1. open': '118.44',
                                        '2. high': '119.41',
                                        '3. low': '118.1',
                                        '4. close': '118.95',
                                        '5. adjusted close': '70.7649196855599',
                                        '6. volume': '4841700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-08-21': {'1. open': '119.65',
                                        '2. high': '120.01',
                                        '3. low': '118.55',
                                        '4. close': '119.9',
                                        '5. adjusted close': '71.3300871819977',
                                        '6. volume': '8306800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-08-24': {'1. open': '119.92',
                                        '2. high': '120.88',
                                        '3. low': '119.1',
                                        '4. close': '119.32',
                                        '5. adjusted close': '70.9850375525936',
                                        '6. volume': '6363400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-08-25': {'1. open': '119.25',
                                        '2. high': '120.15',
                                        '3. low': '118.71',
                                        '4. close': '118.83',
                                        '5. adjusted close': '70.6935301070625',
                                        '6. volume': '4652200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-08-26': {'1. open': '118.64',
                                        '2. high': '119.85',
                                        '3. low': '117.51',
                                        '4. close': '119.47',
                                        '5. adjusted close': '71.0742745257153',
                                        '6. volume': '4515500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-08-27': {'1. open': '118.73',
                                        '2. high': '119.59',
                                        '3. low': '117.85',
                                        '4. close': '119.43',
                                        '5. adjusted close': '71.0504779995495',
                                        '6. volume': '4356900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-08-28': {'1. open': '120.1',
                                        '2. high': '120.23',
                                        '3. low': '117.77',
                                        '4. close': '118.22',
                                        '5. adjusted close': '70.330633083034',
                                        '6. volume': '6235700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-08-31': {'1. open': '117.1',
                                        '2. high': '118.06',
                                        '3. low': '116.92',
                                        '4. close': '118.05',
                                        '5. adjusted close': '70.2294978468293',
                                        '6. volume': '5439400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-09-01': {'1. open': '117.67',
                                        '2. high': '118.93',
                                        '3. low': '116.5',
                                        '4. close': '116.69',
                                        '5. adjusted close': '69.420415957192',
                                        '6. volume': '6303800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-09-02': {'1. open': '116.34',
                                        '2. high': '117.24',
                                        '3. low': '116.0',
                                        '4. close': '116.09',
                                        '5. adjusted close': '69.0634680647049',
                                        '6. volume': '5178800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-09-03': {'1. open': '116.55',
                                        '2. high': '116.73',
                                        '3. low': '115.15',
                                        '4. close': '116.33',
                                        '5. adjusted close': '69.2062472216997',
                                        '6. volume': '4936200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-09-04': {'1. open': '116.58',
                                        '2. high': '117.5',
                                        '3. low': '116.21',
                                        '4. close': '117.46',
                                        '5. adjusted close': '69.8784990858837',
                                        '6. volume': '3451700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-09-08': {'1. open': '117.94',
                                        '2. high': '118.17',
                                        '3. low': '116.63',
                                        '4. close': '117.16',
                                        '5. adjusted close': '69.7000251396402',
                                        '6. volume': '5797500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-09-09': {'1. open': '117.03',
                                        '2. high': '117.67',
                                        '3. low': '116.16',
                                        '4. close': '116.76',
                                        '5. adjusted close': '69.4620598779821',
                                        '6. volume': '5248100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-09-10': {'1. open': '116.99',
                                        '2. high': '117.83',
                                        '3. low': '116.75',
                                        '4. close': '117.67',
                                        '5. adjusted close': '70.0034308482542',
                                        '6. volume': '4889400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-09-11': {'1. open': '117.8',
                                        '2. high': '119.25',
                                        '3. low': '117.47',
                                        '4. close': '118.05',
                                        '5. adjusted close': '70.2294978468293',
                                        '6. volume': '5893700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-09-14': {'1. open': '117.0',
                                        '2. high': '118.99',
                                        '3. low': '116.94',
                                        '4. close': '118.88',
                                        '5. adjusted close': '70.7232757647697',
                                        '6. volume': '4758600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-09-15': {'1. open': '118.78',
                                        '2. high': '119.45',
                                        '3. low': '118.16',
                                        '4. close': '119.35',
                                        '5. adjusted close': '71.0028849472179',
                                        '6. volume': '6536000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-09-16': {'1. open': '119.5',
                                        '2. high': '122.0',
                                        '3. low': '119.3',
                                        '4. close': '121.82',
                                        '5. adjusted close': '72.4723204379563',
                                        '6. volume': '11236700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-09-17': {'1. open': '121.14',
                                        '2. high': '122.78',
                                        '3. low': '121.05',
                                        '4. close': '121.88',
                                        '5. adjusted close': '72.508015227205',
                                        '6. volume': '8392600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-09-18': {'1. open': '122.45',
                                        '2. high': '122.88',
                                        '3. low': '121.62',
                                        '4. close': '122.11',
                                        '5. adjusted close': '72.6448452526584',
                                        '6. volume': '9935800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-09-21': {'1. open': '121.03',
                                        '2. high': '122.08',
                                        '3. low': '120.88',
                                        '4. close': '121.57',
                                        '5. adjusted close': '72.3235921494201',
                                        '6. volume': '4515100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-09-22': {'1. open': '122.09',
                                        '2. high': '122.11',
                                        '3. low': '120.98',
                                        '4. close': '121.61',
                                        '5. adjusted close': '72.3473886755859',
                                        '6. volume': '5564700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-09-23': {'1. open': '121.26',
                                        '2. high': '122.74',
                                        '3. low': '120.71',
                                        '4. close': '120.82',
                                        '5. adjusted close': '71.8774072838112',
                                        '6. volume': '5538100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-09-24': {'1. open': '120.69',
                                        '2. high': '121.65',
                                        '3. low': '120.4',
                                        '4. close': '120.94',
                                        '5. adjusted close': '71.9487968623086',
                                        '6. volume': '5426800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-09-25': {'1. open': '120.27',
                                        '2. high': '121.65',
                                        '3. low': '120.1',
                                        '4. close': '121.08',
                                        '5. adjusted close': '72.032084703889',
                                        '6. volume': '5187900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-09-28': {'1. open': '120.52',
                                        '2. high': '122.0',
                                        '3. low': '118.94',
                                        '4. close': '119.33',
                                        '5. adjusted close': '70.990986684135',
                                        '6. volume': '8248600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-09-29': {'1. open': '119.36',
                                        '2. high': '119.94',
                                        '3. low': '118.6',
                                        '4. close': '118.81',
                                        '5. adjusted close': '70.6816318439796',
                                        '6. volume': '6748800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-09-30': {'1. open': '119.18',
                                        '2. high': '120.0',
                                        '3. low': '117.55',
                                        '4. close': '119.61',
                                        '5. adjusted close': '71.1575623672957',
                                        '6. volume': '7733300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-10-01': {'1. open': '119.39',
                                        '2. high': '119.61',
                                        '3. low': '117.56',
                                        '4. close': '117.9',
                                        '5. adjusted close': '70.1402608737075',
                                        '6. volume': '7067500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-10-02': {'1. open': '117.4',
                                        '2. high': '119.66',
                                        '3. low': '117.26',
                                        '4. close': '119.02',
                                        '5. adjusted close': '70.80656360635',
                                        '6. volume': '7581900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-10-05': {'1. open': '118.9',
                                        '2. high': '120.18',
                                        '3. low': '118.13',
                                        '4. close': '119.75',
                                        '5. adjusted close': '71.240850208876',
                                        '6. volume': '5673300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-10-06': {'1. open': '120.39',
                                        '2. high': '121.59',
                                        '3. low': '120.22',
                                        '4. close': '121.35',
                                        '5. adjusted close': '72.1927112555081',
                                        '6. volume': '6659100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-10-07': {'1. open': '121.12',
                                        '2. high': '122.85',
                                        '3. low': '120.94',
                                        '4. close': '122.78',
                                        '5. adjusted close': '73.0434370659356',
                                        '6. volume': '5872000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-10-08': {'1. open': '122.52',
                                        '2. high': '122.98',
                                        '3. low': '121.85',
                                        '4. close': '122.29',
                                        '5. adjusted close': '72.7519296204045',
                                        '6. volume': '6498000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-10-09': {'1. open': '122.43',
                                        '2. high': '126.0',
                                        '3. low': '122.3',
                                        '4. close': '125.93',
                                        '5. adjusted close': '74.9174135014927',
                                        '6. volume': '13123100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-10-12': {'1. open': '125.44',
                                        '2. high': '127.1',
                                        '3. low': '125.2',
                                        '4. close': '127.04',
                                        '5. adjusted close': '75.5777671025938',
                                        '6. volume': '7730500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-10-13': {'1. open': '126.22',
                                        '2. high': '127.39',
                                        '3. low': '126.2',
                                        '4. close': '127.02',
                                        '5. adjusted close': '75.5658688395109',
                                        '6. volume': '7581300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-10-14': {'1. open': '127.71',
                                        '2. high': '128.61',
                                        '3. low': '126.6',
                                        '4. close': '128.35',
                                        '5. adjusted close': '76.3571033345238',
                                        '6. volume': '9545500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-10-15': {'1. open': '127.56',
                                        '2. high': '128.0',
                                        '3. low': '126.32',
                                        '4. close': '127.98',
                                        '5. adjusted close': '76.1369854674902',
                                        '6. volume': '11904600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-10-16': {'1. open': '123.15',
                                        '2. high': '123.7',
                                        '3. low': '121.25',
                                        '4. close': '121.64',
                                        '5. adjusted close': '72.3652360702102',
                                        '6. volume': '19216900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-10-19': {'1. open': '121.76',
                                        '2. high': '123.36',
                                        '3. low': '121.61',
                                        '4. close': '123.06',
                                        '5. adjusted close': '73.2100127490963',
                                        '6. volume': '7514100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-10-20': {'1. open': '123.36',
                                        '2. high': '123.5',
                                        '3. low': '121.5',
                                        '4. close': '122.82',
                                        '5. adjusted close': '73.0672335921014',
                                        '6. volume': '8780700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-10-21': {'1. open': '122.18',
                                        '2. high': '124.11',
                                        '3. low': '120.86',
                                        '4. close': '120.87',
                                        '5. adjusted close': '71.9071529415185',
                                        '6. volume': '7171000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-10-22': {'1. open': '120.75',
                                        '2. high': '123.0',
                                        '3. low': '120.34',
                                        '4. close': '122.69',
                                        '5. adjusted close': '72.9898948820626',
                                        '6. volume': '6027000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-10-23': {'1. open': '122.95',
                                        '2. high': '123.06',
                                        '3. low': '120.0',
                                        '4. close': '120.36',
                                        '5. adjusted close': '71.6037472329045',
                                        '6. volume': '6799200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-10-26': {'1. open': '120.61',
                                        '2. high': '122.44',
                                        '3. low': '119.55',
                                        '4. close': '120.11',
                                        '5. adjusted close': '71.4550189443682',
                                        '6. volume': '6538500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-10-27': {'1. open': '120.18',
                                        '2. high': '122.14',
                                        '3. low': '119.15',
                                        '4. close': '120.65',
                                        '5. adjusted close': '71.7762720476066',
                                        '6. volume': '9445400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-10-28': {'1. open': '120.47',
                                        '2. high': '121.68',
                                        '3. low': '119.87',
                                        '4. close': '121.5',
                                        '5. adjusted close': '72.2819482286299',
                                        '6. volume': '8780400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-10-29': {'1. open': '122.15',
                                        '2. high': '123.03',
                                        '3. low': '121.6',
                                        '4. close': '122.87',
                                        '5. adjusted close': '73.0969792498087',
                                        '6. volume': '6309400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-10-30': {'1. open': '122.63',
                                        '2. high': '124.3',
                                        '3. low': '120.48',
                                        '4. close': '120.61',
                                        '5. adjusted close': '71.7524755214408',
                                        '6. volume': '7711700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-11-02': {'1. open': '120.61',
                                        '2. high': '121.93',
                                        '3. low': '119.5',
                                        '4. close': '120.56',
                                        '5. adjusted close': '71.7227298637335',
                                        '6. volume': '7049400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-11-03': {'1. open': '119.53',
                                        '2. high': '121.19',
                                        '3. low': '119.53',
                                        '4. close': '121.16',
                                        '5. adjusted close': '72.0796777562206',
                                        '6. volume': '5706800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-11-04': {'1. open': '121.46',
                                        '2. high': '122.5',
                                        '3. low': '121.16',
                                        '4. close': '121.29',
                                        '5. adjusted close': '72.1570164662594',
                                        '6. volume': '6353300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-11-05': {'1. open': '122.12',
                                        '2. high': '123.5',
                                        '3. low': '122.0',
                                        '4. close': '122.55',
                                        '5. adjusted close': '72.9066070404823',
                                        '6. volume': '6701800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-11-06': {'1. open': '122.51',
                                        '2. high': '123.49',
                                        '3. low': '122.23',
                                        '4. close': '123.49',
                                        '5. adjusted close': '73.7930276401585',
                                        '6. volume': '4979600',
                                        '7. dividend amount': '0.5500',
                                        '8. split coefficient': '1.0'},
                         '2009-11-09': {'1. open': '123.92',
                                        '2. high': '126.0',
                                        '3. low': '123.49',
                                        '4. close': '126.0',
                                        '5. adjusted close': '75.2929102166974',
                                        '6. volume': '7764600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-11-10': {'1. open': '125.3',
                                        '2. high': '127.05',
                                        '3. low': '125.17',
                                        '4. close': '126.91',
                                        '5. adjusted close': '75.8366923460402',
                                        '6. volume': '6444500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-11-11': {'1. open': '126.55',
                                        '2. high': '127.3',
                                        '3. low': '125.94',
                                        '4. close': '127.19',
                                        '5. adjusted close': '76.0040099242996',
                                        '6. volume': '6530800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-11-12': {'1. open': '126.61',
                                        '2. high': '127.65',
                                        '3. low': '126.11',
                                        '4. close': '126.26',
                                        '5. adjusted close': '75.4482765393668',
                                        '6. volume': '5345400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-11-13': {'1. open': '126.41',
                                        '2. high': '127.8',
                                        '3. low': '126.27',
                                        '4. close': '127.03',
                                        '5. adjusted close': '75.90839987958',
                                        '6. volume': '4979700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-11-16': {'1. open': '127.17',
                                        '2. high': '128.24',
                                        '3. low': '127.03',
                                        '4. close': '128.21',
                                        '5. adjusted close': '76.6135239593871',
                                        '6. volume': '7822500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-11-17': {'1. open': '127.43',
                                        '2. high': '128.655',
                                        '3. low': '127.4',
                                        '4. close': '128.63',
                                        '5. adjusted close': '76.8645003267761',
                                        '6. volume': '1027500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-11-18': {'1. open': '128.05',
                                        '2. high': '128.35',
                                        '3. low': '127.55',
                                        '4. close': '128.15',
                                        '5. adjusted close': '76.5776701926173',
                                        '6. volume': '3970100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-11-19': {'1. open': '127.28',
                                        '2. high': '127.84',
                                        '3. low': '126.51',
                                        '4. close': '127.54',
                                        '5. adjusted close': '76.2131568971237',
                                        '6. volume': '5308400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-11-20': {'1. open': '127.17',
                                        '2. high': '127.69',
                                        '3. low': '126.46',
                                        '4. close': '126.96',
                                        '5. adjusted close': '75.8665704850151',
                                        '6. volume': '5354200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-11-23': {'1. open': '127.7',
                                        '2. high': '128.94',
                                        '3. low': '127.65',
                                        '4. close': '128.2',
                                        '5. adjusted close': '76.6075483315921',
                                        '6. volume': '7003500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-11-24': {'1. open': '127.9',
                                        '2. high': '128.32',
                                        '3. low': '127.14',
                                        '4. close': '127.93',
                                        '5. adjusted close': '76.4462063811278',
                                        '6. volume': '4816500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-11-25': {'1. open': '127.88',
                                        '2. high': '128.22',
                                        '3. low': '127.08',
                                        '4. close': '127.28',
                                        '5. adjusted close': '76.0577905744544',
                                        '6. volume': '3967700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-11-27': {'1. open': '124.59',
                                        '2. high': '126.62',
                                        '3. low': '124.26',
                                        '4. close': '125.7',
                                        '5. adjusted close': '75.1136413828481',
                                        '6. volume': '3319200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-11-30': {'1. open': '125.12',
                                        '2. high': '126.6',
                                        '3. low': '124.92',
                                        '4. close': '126.35',
                                        '5. adjusted close': '75.5020571895216',
                                        '6. volume': '6302700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-12-01': {'1. open': '127.29',
                                        '2. high': '128.39',
                                        '3. low': '126.85',
                                        '4. close': '127.94',
                                        '5. adjusted close': '76.4521820089228',
                                        '6. volume': '6578600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-12-02': {'1. open': '127.32',
                                        '2. high': '128.39',
                                        '3. low': '127.16',
                                        '4. close': '127.21',
                                        '5. adjusted close': '76.0159611798895',
                                        '6. volume': '4597900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-12-03': {'1. open': '127.6',
                                        '2. high': '128.47',
                                        '3. low': '127.25',
                                        '4. close': '127.55',
                                        '5. adjusted close': '76.2191325249187',
                                        '6. volume': '5760000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-12-04': {'1. open': '128.4',
                                        '2. high': '128.9',
                                        '3. low': '126.0',
                                        '4. close': '127.25',
                                        '5. adjusted close': '76.0398636910694',
                                        '6. volume': '7068500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-12-07': {'1. open': '126.88',
                                        '2. high': '127.53',
                                        '3. low': '126.59',
                                        '4. close': '127.04',
                                        '5. adjusted close': '75.9143755073749',
                                        '6. volume': '4144400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-12-08': {'1. open': '126.97',
                                        '2. high': '127.35',
                                        '3. low': '126.16',
                                        '4. close': '126.8',
                                        '5. adjusted close': '75.7709604402955',
                                        '6. volume': '5351400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-12-09': {'1. open': '126.7',
                                        '2. high': '128.39',
                                        '3. low': '126.11',
                                        '4. close': '128.39',
                                        '5. adjusted close': '76.7210852596967',
                                        '6. volume': '6071900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-12-10': {'1. open': '128.13',
                                        '2. high': '129.47',
                                        '3. low': '128.09',
                                        '4. close': '129.34',
                                        '5. adjusted close': '77.2887699002194',
                                        '6. volume': '7077800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-12-11': {'1. open': '129.01',
                                        '2. high': '129.77',
                                        '3. low': '128.71',
                                        '4. close': '129.68',
                                        '5. adjusted close': '77.4919412452486',
                                        '6. volume': '6597200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-12-14': {'1. open': '129.65',
                                        '2. high': '129.98',
                                        '3. low': '129.6',
                                        '4. close': '129.93',
                                        '5. adjusted close': '77.641331940123',
                                        '6. volume': '5201300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-12-15': {'1. open': '129.46',
                                        '2. high': '129.86',
                                        '3. low': '127.94',
                                        '4. close': '128.49',
                                        '5. adjusted close': '76.7808415376465',
                                        '6. volume': '7862600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-12-16': {'1. open': '128.74',
                                        '2. high': '129.6',
                                        '3. low': '128.35',
                                        '4. close': '128.71',
                                        '5. adjusted close': '76.9123053491359',
                                        '6. volume': '6372500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-12-17': {'1. open': '128.0',
                                        '2. high': '128.56',
                                        '3. low': '127.12',
                                        '4. close': '127.4',
                                        '5. adjusted close': '76.1294981079941',
                                        '6. volume': '5909500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-12-18': {'1. open': '127.97',
                                        '2. high': '128.39',
                                        '3. low': '127.0',
                                        '4. close': '127.91',
                                        '5. adjusted close': '76.4342551255378',
                                        '6. volume': '9106600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-12-21': {'1. open': '127.8',
                                        '2. high': '128.94',
                                        '3. low': '127.68',
                                        '4. close': '128.65',
                                        '5. adjusted close': '76.8764515823661',
                                        '6. volume': '4772500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-12-22': {'1. open': '129.3',
                                        '2. high': '129.98',
                                        '3. low': '129.19',
                                        '4. close': '129.93',
                                        '5. adjusted close': '77.641331940123',
                                        '6. volume': '5535500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-12-23': {'1. open': '129.7',
                                        '2. high': '130.0',
                                        '3. low': '129.3',
                                        '4. close': '130.0',
                                        '5. adjusted close': '77.6831613346878',
                                        '6. volume': '4127600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-12-24': {'1. open': '129.89',
                                        '2. high': '130.57',
                                        '3. low': '129.48',
                                        '4. close': '130.57',
                                        '5. adjusted close': '78.0237721190014',
                                        '6. volume': '4265100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-12-28': {'1. open': '130.99',
                                        '2. high': '132.31',
                                        '3. low': '130.72',
                                        '4. close': '132.31',
                                        '5. adjusted close': '79.0635313553273',
                                        '6. volume': '5800400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-12-29': {'1. open': '132.28',
                                        '2. high': '132.37',
                                        '3. low': '131.8',
                                        '4. close': '131.85',
                                        '5. adjusted close': '78.7886524767584',
                                        '6. volume': '4184200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-12-30': {'1. open': '131.23',
                                        '2. high': '132.68',
                                        '3. low': '130.68',
                                        '4. close': '132.57',
                                        '5. adjusted close': '79.2188976779967',
                                        '6. volume': '3867000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2009-12-31': {'1. open': '132.41',
                                        '2. high': '132.85',
                                        '3. low': '130.75',
                                        '4. close': '130.9',
                                        '5. adjusted close': '78.2209678362357',
                                        '6. volume': '4223400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-01-04': {'1. open': '131.18',
                                        '2. high': '132.97',
                                        '3. low': '130.85',
                                        '4. close': '132.45',
                                        '5. adjusted close': '79.1471901444569',
                                        '6. volume': '6155300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-01-05': {'1. open': '131.68',
                                        '2. high': '131.85',
                                        '3. low': '130.1',
                                        '4. close': '130.85',
                                        '5. adjusted close': '78.1910896972608',
                                        '6. volume': '6841400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-01-06': {'1. open': '130.68',
                                        '2. high': '131.49',
                                        '3. low': '129.81',
                                        '4. close': '130.0',
                                        '5. adjusted close': '77.6831613346878',
                                        '6. volume': '5605300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-01-07': {'1. open': '129.87',
                                        '2. high': '130.25',
                                        '3. low': '128.91',
                                        '4. close': '129.55',
                                        '5. adjusted close': '77.4142580839139',
                                        '6. volume': '5840600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-01-08': {'1. open': '129.07',
                                        '2. high': '130.9199',
                                        '3. low': '129.05',
                                        '4. close': '130.85',
                                        '5. adjusted close': '78.1910896972608',
                                        '6. volume': '4197200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-01-11': {'1. open': '131.06',
                                        '2. high': '131.06',
                                        '3. low': '128.67',
                                        '4. close': '129.48',
                                        '5. adjusted close': '77.3724286893491',
                                        '6. volume': '5730400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-01-12': {'1. open': '129.03',
                                        '2. high': '131.33',
                                        '3. low': '129.0',
                                        '4. close': '130.51',
                                        '5. adjusted close': '77.9879183522316',
                                        '6. volume': '8081500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-01-13': {'1. open': '130.39',
                                        '2. high': '131.12',
                                        '3. low': '129.16',
                                        '4. close': '130.23',
                                        '5. adjusted close': '77.8206007739723',
                                        '6. volume': '6455400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-01-14': {'1. open': '130.55',
                                        '2. high': '132.71',
                                        '3. low': '129.91',
                                        '4. close': '132.31',
                                        '5. adjusted close': '79.0635313553273',
                                        '6. volume': '7111800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-01-15': {'1. open': '132.03',
                                        '2. high': '132.89',
                                        '3. low': '131.089',
                                        '4. close': '131.78',
                                        '5. adjusted close': '78.7468230821935',
                                        '6. volume': '8494400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-01-19': {'1. open': '131.63',
                                        '2. high': '134.25',
                                        '3. low': '131.56',
                                        '4. close': '134.14',
                                        '5. adjusted close': '80.1570712418079',
                                        '6. volume': '13916200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-01-20': {'1. open': '130.46',
                                        '2. high': '131.15',
                                        '3. low': '128.95',
                                        '4. close': '130.25',
                                        '5. adjusted close': '77.8325520295622',
                                        '6. volume': '15197500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-01-21': {'1. open': '130.47',
                                        '2. high': '130.69',
                                        '3. low': '128.06',
                                        '4. close': '129.0',
                                        '5. adjusted close': '77.0855985551902',
                                        '6. volume': '9608600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-01-22': {'1. open': '128.67',
                                        '2. high': '128.89',
                                        '3. low': '125.37',
                                        '4. close': '125.5',
                                        '5. adjusted close': '74.9941288269486',
                                        '6. volume': '10088600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-01-25': {'1. open': '126.33',
                                        '2. high': '126.895',
                                        '3. low': '125.71',
                                        '4. close': '126.12',
                                        '5. adjusted close': '75.3646177502371',
                                        '6. volume': '5738500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-01-26': {'1. open': '125.92',
                                        '2. high': '127.75',
                                        '3. low': '125.41',
                                        '4. close': '125.75',
                                        '5. adjusted close': '75.143519521823',
                                        '6. volume': '7135300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-01-27': {'1. open': '125.82',
                                        '2. high': '126.96',
                                        '3. low': '125.04',
                                        '4. close': '126.33',
                                        '5. adjusted close': '75.4901059339316',
                                        '6. volume': '8719200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-01-28': {'1. open': '127.03',
                                        '2. high': '127.04',
                                        '3. low': '123.05',
                                        '4. close': '123.75',
                                        '5. adjusted close': '73.9483939628278',
                                        '6. volume': '9622200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-01-29': {'1. open': '124.32',
                                        '2. high': '125.0',
                                        '3. low': '121.9',
                                        '4. close': '122.39',
                                        '5. adjusted close': '73.1357085827111',
                                        '6. volume': '11571200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-02-01': {'1. open': '123.23',
                                        '2. high': '124.95',
                                        '3. low': '122.78',
                                        '4. close': '124.67',
                                        '5. adjusted close': '74.4981517199656',
                                        '6. volume': '7242900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-02-02': {'1. open': '124.79',
                                        '2. high': '125.81',
                                        '3. low': '123.95',
                                        '4. close': '125.53',
                                        '5. adjusted close': '75.0120557103336',
                                        '6. volume': '5899900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-02-03': {'1. open': '125.16',
                                        '2. high': '126.07',
                                        '3. low': '125.07',
                                        '4. close': '125.66',
                                        '5. adjusted close': '75.0897388716682',
                                        '6. volume': '4177100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-02-04': {'1. open': '125.19',
                                        '2. high': '125.44',
                                        '3. low': '122.9',
                                        '4. close': '123.0',
                                        '5. adjusted close': '73.5002218782046',
                                        '6. volume': '9126900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-02-05': {'1. open': '123.04',
                                        '2. high': '123.72',
                                        '3. low': '121.83',
                                        '4. close': '122.97',
                                        '5. adjusted close': '73.4822949948197',
                                        '6. volume': '8617000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-02-08': {'1. open': '123.15',
                                        '2. high': '123.22',
                                        '3. low': '121.74',
                                        '4. close': '121.88',
                                        '5. adjusted close': '73.159611093891',
                                        '6. volume': '5718500',
                                        '7. dividend amount': '0.5500',
                                        '8. split coefficient': '1.0'},
                         '2010-02-09': {'1. open': '122.65',
                                        '2. high': '124.2',
                                        '3. low': '122.46',
                                        '4. close': '123.21',
                                        '5. adjusted close': '73.957956045933',
                                        '6. volume': '6044500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-02-10': {'1. open': '122.94',
                                        '2. high': '123.65',
                                        '3. low': '122.21',
                                        '4. close': '122.81',
                                        '5. adjusted close': '73.7178523009579',
                                        '6. volume': '5219100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-02-11': {'1. open': '122.58',
                                        '2. high': '124.2',
                                        '3. low': '122.06',
                                        '4. close': '123.73',
                                        '5. adjusted close': '74.2700909144005',
                                        '6. volume': '5089000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-02-12': {'1. open': '123.01',
                                        '2. high': '124.05',
                                        '3. low': '121.61',
                                        '4. close': '124.0',
                                        '5. adjusted close': '74.4321609422586',
                                        '6. volume': '8017700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-02-16': {'1. open': '124.91',
                                        '2. high': '125.23',
                                        '3. low': '124.11',
                                        '4. close': '125.23',
                                        '5. adjusted close': '75.1704799580569',
                                        '6. volume': '6777300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-02-17': {'1. open': '125.5',
                                        '2. high': '126.53',
                                        '3. low': '125.21',
                                        '4. close': '126.33',
                                        '5. adjusted close': '75.8307652567382',
                                        '6. volume': '5827400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-02-18': {'1. open': '126.13',
                                        '2. high': '128.0',
                                        '3. low': '126.0',
                                        '4. close': '127.81',
                                        '5. adjusted close': '76.7191491131458',
                                        '6. volume': '5525900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-02-19': {'1. open': '127.35',
                                        '2. high': '128.06',
                                        '3. low': '126.8724',
                                        '4. close': '127.19',
                                        '5. adjusted close': '76.3469883084345',
                                        '6. volume': '6303100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-02-22': {'1. open': '127.3',
                                        '2. high': '127.43',
                                        '3. low': '126.31',
                                        '4. close': '126.85',
                                        '5. adjusted close': '76.1429001252057',
                                        '6. volume': '3808100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-02-23': {'1. open': '126.48',
                                        '2. high': '127.66',
                                        '3. low': '126.0',
                                        '4. close': '126.46',
                                        '5. adjusted close': '75.9087989738551',
                                        '6. volume': '4591900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-02-24': {'1. open': '127.02',
                                        '2. high': '128.27',
                                        '3. low': '126.81',
                                        '4. close': '127.59',
                                        '5. adjusted close': '76.5870920534095',
                                        '6. volume': '4782000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-02-25': {'1. open': '126.05',
                                        '2. high': '127.24',
                                        '3. low': '125.57',
                                        '4. close': '127.07',
                                        '5. adjusted close': '76.274957184942',
                                        '6. volume': '5658700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-02-26': {'1. open': '127.01',
                                        '2. high': '128.0',
                                        '3. low': '126.74',
                                        '4. close': '127.16',
                                        '5. adjusted close': '76.3289805275614',
                                        '6. volume': '4784200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-03-01': {'1. open': '127.5',
                                        '2. high': '128.83',
                                        '3. low': '127.47',
                                        '4. close': '128.57',
                                        '5. adjusted close': '77.1753462285983',
                                        '6. volume': '4577700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-03-02': {'1. open': '128.7',
                                        '2. high': '129.09',
                                        '3. low': '127.13',
                                        '4. close': '127.42',
                                        '5. adjusted close': '76.4850479617951',
                                        '6. volume': '6013300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-03-03': {'1. open': '127.73',
                                        '2. high': '128.02',
                                        '3. low': '126.68',
                                        '4. close': '126.88',
                                        '5. adjusted close': '76.1609079060788',
                                        '6. volume': '6390000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-03-04': {'1. open': '126.88',
                                        '2. high': '127.07',
                                        '3. low': '125.47',
                                        '4. close': '126.72',
                                        '5. adjusted close': '76.0648664080888',
                                        '6. volume': '6032300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-03-05': {'1. open': '127.17',
                                        '2. high': '127.55',
                                        '3. low': '127.04',
                                        '4. close': '127.25',
                                        '5. adjusted close': '76.3830038701807',
                                        '6. volume': '6140200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-03-08': {'1. open': '127.06',
                                        '2. high': '127.5',
                                        '3. low': '126.36',
                                        '4. close': '126.41',
                                        '5. adjusted close': '75.8787860057332',
                                        '6. volume': '6199300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-03-09': {'1. open': '126.27',
                                        '2. high': '126.29',
                                        '3. low': '125.2',
                                        '4. close': '125.55',
                                        '5. adjusted close': '75.3625629540369',
                                        '6. volume': '7528800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-03-10': {'1. open': '125.985',
                                        '2. high': '126.36',
                                        '3. low': '125.21',
                                        '4. close': '125.62',
                                        '5. adjusted close': '75.4045811094075',
                                        '6. volume': '6916200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-03-11': {'1. open': '125.71',
                                        '2. high': '127.81',
                                        '3. low': '125.71',
                                        '4. close': '127.6',
                                        '5. adjusted close': '76.5930946470339',
                                        '6. volume': '7922200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-03-12': {'1. open': '127.91',
                                        '2. high': '128.37',
                                        '3. low': '127.51',
                                        '4. close': '127.94',
                                        '5. adjusted close': '76.7971828302627',
                                        '6. volume': '5169500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-03-15': {'1. open': '127.4',
                                        '2. high': '128.34',
                                        '3. low': '127.28',
                                        '4. close': '127.83',
                                        '5. adjusted close': '76.7311543003945',
                                        '6. volume': '4497700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-03-16': {'1. open': '128.0',
                                        '2. high': '128.88',
                                        '3. low': '127.45',
                                        '4. close': '128.67',
                                        '5. adjusted close': '77.2353721648421',
                                        '6. volume': '6134900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-03-17': {'1. open': '128.9',
                                        '2. high': '128.93',
                                        '3. low': '127.36',
                                        '4. close': '127.76',
                                        '5. adjusted close': '76.6891361450239',
                                        '6. volume': '6348400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-03-18': {'1. open': '127.46',
                                        '2. high': '128.75',
                                        '3. low': '127.45',
                                        '4. close': '128.38',
                                        '5. adjusted close': '77.0612969497352',
                                        '6. volume': '4954400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-03-19': {'1. open': '128.84',
                                        '2. high': '128.93',
                                        '3. low': '126.78',
                                        '4. close': '127.71',
                                        '5. adjusted close': '76.659123176902',
                                        '6. volume': '10744300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-03-22': {'1. open': '127.11',
                                        '2. high': '128.39',
                                        '3. low': '126.57',
                                        '4. close': '127.98',
                                        '5. adjusted close': '76.8211932047602',
                                        '6. volume': '5651900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-03-23': {'1. open': '127.94',
                                        '2. high': '129.43',
                                        '3. low': '127.64',
                                        '4. close': '129.37',
                                        '5. adjusted close': '77.6555537185484',
                                        '6. volume': '5978500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-03-24': {'1. open': '128.63',
                                        '2. high': '129.95',
                                        '3. low': '128.47',
                                        '4. close': '128.53',
                                        '5. adjusted close': '77.1513358541008',
                                        '6. volume': '6669300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-03-25': {'1. open': '129.36',
                                        '2. high': '130.73',
                                        '3. low': '129.13',
                                        '4. close': '129.24',
                                        '5. adjusted close': '77.5775200014315',
                                        '6. volume': '7603200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-03-26': {'1. open': '128.93',
                                        '2. high': '129.78',
                                        '3. low': '128.7205',
                                        '4. close': '129.26',
                                        '5. adjusted close': '77.5895251886803',
                                        '6. volume': '5550800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-03-29': {'1. open': '129.3',
                                        '2. high': '129.95',
                                        '3. low': '128.26',
                                        '4. close': '128.59',
                                        '5. adjusted close': '77.1873514158471',
                                        '6. volume': '4643000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-03-30': {'1. open': '128.9',
                                        '2. high': '129.13',
                                        '3. low': '128.25',
                                        '4. close': '128.77',
                                        '5. adjusted close': '77.2953981010859',
                                        '6. volume': '3426600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-03-31': {'1. open': '128.23',
                                        '2. high': '128.75',
                                        '3. low': '127.65',
                                        '4. close': '128.25',
                                        '5. adjusted close': '76.9832632326183',
                                        '6. volume': '4904800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-04-01': {'1. open': '128.95',
                                        '2. high': '129.31',
                                        '3. low': '127.55',
                                        '4. close': '128.25',
                                        '5. adjusted close': '76.9832632326183',
                                        '6. volume': '4980500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-04-05': {'1. open': '128.38',
                                        '2. high': '129.8',
                                        '3. low': '128.14',
                                        '4. close': '129.35',
                                        '5. adjusted close': '77.6435485312996',
                                        '6. volume': '4118700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-04-06': {'1. open': '128.68',
                                        '2. high': '129.3',
                                        '3. low': '128.05',
                                        '4. close': '128.93',
                                        '5. adjusted close': '77.3914395990759',
                                        '6. volume': '3926300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-04-07': {'1. open': '128.53',
                                        '2. high': '129.27',
                                        '3. low': '128.01',
                                        '4. close': '128.48',
                                        '5. adjusted close': '77.121322885979',
                                        '6. volume': '5157000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-04-08': {'1. open': '128.04',
                                        '2. high': '128.23',
                                        '3. low': '127.2',
                                        '4. close': '127.61',
                                        '5. adjusted close': '76.5990972406583',
                                        '6. volume': '6006900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-04-09': {'1. open': '127.88',
                                        '2. high': '128.87',
                                        '3. low': '127.12',
                                        '4. close': '128.76',
                                        '5. adjusted close': '77.2893955074615',
                                        '6. volume': '5185100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-04-12': {'1. open': '128.57',
                                        '2. high': '128.956',
                                        '3. low': '128.24',
                                        '4. close': '128.36',
                                        '5. adjusted close': '77.0492917624865',
                                        '6. volume': '3992300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-04-13': {'1. open': '128.26',
                                        '2. high': '129.435',
                                        '3. low': '127.84',
                                        '4. close': '129.03',
                                        '5. adjusted close': '77.4514655353196',
                                        '6. volume': '6819100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-04-14': {'1. open': '129.73',
                                        '2. high': '131.42',
                                        '3. low': '129.46',
                                        '4. close': '131.25',
                                        '5. adjusted close': '78.784041319931',
                                        '6. volume': '8545800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-04-15': {'1. open': '130.53',
                                        '2. high': '131.14',
                                        '3. low': '130.1902',
                                        '4. close': '130.89',
                                        '5. adjusted close': '78.5679479494535',
                                        '6. volume': '6425300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-04-16': {'1. open': '130.68',
                                        '2. high': '132.17',
                                        '3. low': '130.25',
                                        '4. close': '130.63',
                                        '5. adjusted close': '78.4118805152197',
                                        '6. volume': '9546200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-04-19': {'1. open': '130.38',
                                        '2. high': '132.28',
                                        '3. low': '130.38',
                                        '4. close': '132.23',
                                        '5. adjusted close': '79.3722954951198',
                                        '6. volume': '11353700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-04-20': {'1. open': '129.2',
                                        '2. high': '130.33',
                                        '3. low': '128.26',
                                        '4. close': '129.69',
                                        '5. adjusted close': '77.8476367145284',
                                        '6. volume': '15216500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-04-21': {'1. open': '129.87',
                                        '2. high': '130.27',
                                        '3. low': '128.5',
                                        '4. close': '128.99',
                                        '5. adjusted close': '77.4274551608221',
                                        '6. volume': '7559200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-04-22': {'1. open': '128.64',
                                        '2. high': '129.36',
                                        '3. low': '127.77',
                                        '4. close': '129.13',
                                        '5. adjusted close': '77.5114914715634',
                                        '6. volume': '6018500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-04-23': {'1. open': '129.08',
                                        '2. high': '130.1',
                                        '3. low': '128.71',
                                        '4. close': '129.99',
                                        '5. adjusted close': '78.0277145232597',
                                        '6. volume': '6197300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-04-26': {'1. open': '129.76',
                                        '2. high': '131.04',
                                        '3. low': '129.54',
                                        '4. close': '130.73',
                                        '5. adjusted close': '78.4719064514635',
                                        '6. volume': '5285400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-04-27': {'1. open': '129.9',
                                        '2. high': '132.0',
                                        '3. low': '128.71',
                                        '4. close': '128.82',
                                        '5. adjusted close': '77.3254110692077',
                                        '6. volume': '10916700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-04-28': {'1. open': '129.4',
                                        '2. high': '130.47',
                                        '3. low': '129.03',
                                        '4. close': '130.1',
                                        '5. adjusted close': '78.0937430531278',
                                        '6. volume': '7122300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-04-29': {'1. open': '130.55',
                                        '2. high': '131.21',
                                        '3. low': '130.15',
                                        '4. close': '130.46',
                                        '5. adjusted close': '78.3098364236053',
                                        '6. volume': '5786900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-04-30': {'1. open': '130.43',
                                        '2. high': '130.636',
                                        '3. low': '128.84',
                                        '4. close': '129.0',
                                        '5. adjusted close': '77.4334577544465',
                                        '6. volume': '6266700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-05-03': {'1. open': '129.39',
                                        '2. high': '130.14',
                                        '3. low': '128.8',
                                        '4. close': '129.6',
                                        '5. adjusted close': '77.793613371909',
                                        '6. volume': '4992100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-05-04': {'1. open': '128.89',
                                        '2. high': '128.93',
                                        '3. low': '126.5754',
                                        '4. close': '128.12',
                                        '5. adjusted close': '76.9052295155014',
                                        '6. volume': '8285000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-05-05': {'1. open': '127.12',
                                        '2. high': '128.23',
                                        '3. low': '126.87',
                                        '4. close': '127.46',
                                        '5. adjusted close': '76.5090583362926',
                                        '6. volume': '6072800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-05-06': {'1. open': '126.29',
                                        '2. high': '127.93',
                                        '3. low': '116.0',
                                        '4. close': '123.92',
                                        '5. adjusted close': '74.7743087788481',
                                        '6. volume': '13168800',
                                        '7. dividend amount': '0.6500',
                                        '8. split coefficient': '1.0'},
                         '2010-05-07': {'1. open': '123.36',
                                        '2. high': '124.39',
                                        '3. low': '120.0',
                                        '4. close': '122.1',
                                        '5. adjusted close': '73.6761063742523',
                                        '6. volume': '10584800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-05-10': {'1. open': '126.27',
                                        '2. high': '126.67',
                                        '3. low': '125.06',
                                        '4. close': '126.27',
                                        '5. adjusted close': '76.1923173781887',
                                        '6. volume': '8463900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-05-11': {'1. open': '125.21',
                                        '2. high': '128.42',
                                        '3. low': '125.15',
                                        '4. close': '126.89',
                                        '5. adjusted close': '76.5664302852488',
                                        '6. volume': '6498900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-05-12': {'1. open': '127.16',
                                        '2. high': '132.85',
                                        '3. low': '127.01',
                                        '4. close': '132.68',
                                        '5. adjusted close': '80.0601621108583',
                                        '6. volume': '16626900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-05-13': {'1. open': '130.93',
                                        '2. high': '133.1',
                                        '3. low': '130.85',
                                        '4. close': '131.48',
                                        '5. adjusted close': '79.3360726133227',
                                        '6. volume': '10497800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-05-14': {'1. open': '131.06',
                                        '2. high': '131.67',
                                        '3. low': '129.41',
                                        '4. close': '131.19',
                                        '5. adjusted close': '79.1610843180849',
                                        '6. volume': '9920100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-05-17': {'1. open': '130.68',
                                        '2. high': '131.76',
                                        '3. low': '128.7',
                                        '4. close': '130.44',
                                        '5. adjusted close': '78.7085283821251',
                                        '6. volume': '8923400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-05-18': {'1. open': '131.26',
                                        '2. high': '131.99',
                                        '3. low': '129.9',
                                        '4. close': '129.95',
                                        '5. adjusted close': '78.4128585039647',
                                        '6. volume': '9330000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-05-19': {'1. open': '129.37',
                                        '2. high': '130.5',
                                        '3. low': '127.82',
                                        '4. close': '128.86',
                                        '5. adjusted close': '77.7551438770365',
                                        '6. volume': '8669300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-05-20': {'1. open': '127.22',
                                        '2. high': '127.96',
                                        '3. low': '123.68',
                                        '4. close': '123.8',
                                        '5. adjusted close': '74.7018998290945',
                                        '6. volume': '13176500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-05-21': {'1. open': '122.16',
                                        '2. high': '125.61',
                                        '3. low': '121.4',
                                        '4. close': '125.42',
                                        '5. adjusted close': '75.6794206507676',
                                        '6. volume': '12639500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-05-24': {'1. open': '125.26',
                                        '2. high': '126.02',
                                        '3. low': '124.04',
                                        '4. close': '124.45',
                                        '5. adjusted close': '75.094114973593',
                                        '6. volume': '6868600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-05-25': {'1. open': '121.47',
                                        '2. high': '124.95',
                                        '3. low': '121.47',
                                        '4. close': '124.52',
                                        '5. adjusted close': '75.1363535276159',
                                        '6. volume': '9494800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-05-26': {'1. open': '124.89',
                                        '2. high': '125.94',
                                        '3. low': '123.0',
                                        '4. close': '123.23',
                                        '5. adjusted close': '74.3579573177651',
                                        '6. volume': '9083200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-05-27': {'1. open': '125.05',
                                        '2. high': '126.39',
                                        '3. low': '124.77',
                                        '4. close': '126.39',
                                        '5. adjusted close': '76.2647263279423',
                                        '6. volume': '7725900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-05-28': {'1. open': '125.96',
                                        '2. high': '126.2794',
                                        '3. low': '124.29',
                                        '4. close': '125.26',
                                        '5. adjusted close': '75.5828753844295',
                                        '6. volume': '7421900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-06-01': {'1. open': '124.69',
                                        '2. high': '126.88',
                                        '3. low': '124.2',
                                        '4. close': '124.34',
                                        '5. adjusted close': '75.0277401029855',
                                        '6. volume': '7135400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-06-02': {'1. open': '124.85',
                                        '2. high': '127.5',
                                        '3. low': '124.35',
                                        '4. close': '127.41',
                                        '5. adjusted close': '76.8802024008476',
                                        '6. volume': '7705300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-06-03': {'1. open': '127.75',
                                        '2. high': '128.22',
                                        '3. low': '126.46',
                                        '4. close': '127.96',
                                        '5. adjusted close': '77.2120767538847',
                                        '6. volume': '6645300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-06-04': {'1. open': '126.37',
                                        '2. high': '127.1',
                                        '3. low': '124.67',
                                        '4. close': '125.28',
                                        '5. adjusted close': '75.5949435427218',
                                        '6. volume': '9669200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-06-07': {'1. open': '125.57',
                                        '2. high': '125.86',
                                        '3. low': '124.13',
                                        '4. close': '124.13',
                                        '5. adjusted close': '74.9010244409168',
                                        '6. volume': '6951400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-06-08': {'1. open': '124.26',
                                        '2. high': '124.46',
                                        '3. low': '122.82',
                                        '4. close': '123.72',
                                        '5. adjusted close': '74.6536271959255',
                                        '6. volume': '8399200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-06-09': {'1. open': '124.83',
                                        '2. high': '125.84',
                                        '3. low': '123.58',
                                        '4. close': '123.9',
                                        '5. adjusted close': '74.7622406205558',
                                        '6. volume': '7795500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-06-10': {'1. open': '125.99',
                                        '2. high': '128.22',
                                        '3. low': '125.8',
                                        '4. close': '127.68',
                                        '5. adjusted close': '77.0431225377931',
                                        '6. volume': '7479700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-06-11': {'1. open': '126.73',
                                        '2. high': '128.8',
                                        '3. low': '126.44',
                                        '4. close': '128.45',
                                        '5. adjusted close': '77.5077466320451',
                                        '6. volume': '5820200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-06-14': {'1. open': '128.5',
                                        '2. high': '129.97',
                                        '3. low': '128.49',
                                        '4. close': '128.5',
                                        '5. adjusted close': '77.5379170277758',
                                        '6. volume': '6753000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-06-15': {'1. open': '128.93',
                                        '2. high': '129.95',
                                        '3. low': '128.37',
                                        '4. close': '129.79',
                                        '5. adjusted close': '78.3163132376266',
                                        '6. volume': '6652500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-06-16': {'1. open': '128.34',
                                        '2. high': '130.68',
                                        '3. low': '128.34',
                                        '4. close': '130.35',
                                        '5. adjusted close': '78.6542216698099',
                                        '6. volume': '6401000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-06-17': {'1. open': '130.07',
                                        '2. high': '131.03',
                                        '3. low': '129.86',
                                        '4. close': '130.98',
                                        '5. adjusted close': '79.0343686560161',
                                        '6. volume': '5571000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-06-18': {'1. open': '131.02',
                                        '2. high': '131.25',
                                        '3. low': '130.13',
                                        '4. close': '130.15',
                                        '5. adjusted close': '78.5335400868873',
                                        '6. volume': '9581400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-06-21': {'1. open': '131.42',
                                        '2. high': '131.94',
                                        '3. low': '130.22',
                                        '4. close': '130.65',
                                        '5. adjusted close': '78.8352440441938',
                                        '6. volume': '6857800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-06-22': {'1. open': '130.37',
                                        '2. high': '131.47',
                                        '3. low': '129.07',
                                        '4. close': '129.3',
                                        '5. adjusted close': '78.0206433594662',
                                        '6. volume': '6030200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-06-23': {'1. open': '129.25',
                                        '2. high': '131.47',
                                        '3. low': '129.09',
                                        '4. close': '130.11',
                                        '5. adjusted close': '78.5094037703028',
                                        '6. volume': '6855800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-06-24': {'1. open': '129.57',
                                        '2. high': '129.73',
                                        '3. low': '127.7',
                                        '4. close': '128.19',
                                        '5. adjusted close': '77.3508605742458',
                                        '6. volume': '5565500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-06-25': {'1. open': '128.34',
                                        '2. high': '129.095',
                                        '3. low': '127.12',
                                        '4. close': '127.12',
                                        '5. adjusted close': '76.7052141056098',
                                        '6. volume': '10420400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-06-28': {'1. open': '127.65',
                                        '2. high': '129.47',
                                        '3. low': '127.22',
                                        '4. close': '128.98',
                                        '5. adjusted close': '77.8275528267901',
                                        '6. volume': '6335100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-06-29': {'1. open': '127.35',
                                        '2. high': '128.4',
                                        '3. low': '124.12',
                                        '4. close': '125.09',
                                        '5. adjusted close': '75.4802960389453',
                                        '6. volume': '9376200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-06-30': {'1. open': '124.83',
                                        '2. high': '125.22',
                                        '3. low': '123.0',
                                        '4. close': '123.48',
                                        '5. adjusted close': '74.5088092964183',
                                        '6. volume': '8018000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-07-01': {'1. open': '123.55',
                                        '2. high': '124.21',
                                        '3. low': '121.61',
                                        '4. close': '122.57',
                                        '5. adjusted close': '73.9597080941205',
                                        '6. volume': '9742100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-07-02': {'1. open': '123.29',
                                        '2. high': '123.29',
                                        '3. low': '120.61',
                                        '4. close': '121.86',
                                        '5. adjusted close': '73.5312884747452',
                                        '6. volume': '6454500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-07-06': {'1. open': '123.58',
                                        '2. high': '124.63',
                                        '3. low': '122.17',
                                        '4. close': '123.46',
                                        '5. adjusted close': '74.4967411381261',
                                        '6. volume': '6348700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-07-07': {'1. open': '123.47',
                                        '2. high': '127.12',
                                        '3. low': '123.47',
                                        '4. close': '127.0',
                                        '5. adjusted close': '76.6328051558562',
                                        '6. volume': '7090300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-07-08': {'1. open': '127.37',
                                        '2. high': '128.15',
                                        '3. low': '126.74',
                                        '4. close': '127.97',
                                        '5. adjusted close': '77.2181108330309',
                                        '6. volume': '5439300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-07-09': {'1. open': '127.9',
                                        '2. high': '128.2',
                                        '3. low': '127.29',
                                        '4. close': '127.96',
                                        '5. adjusted close': '77.2120767538847',
                                        '6. volume': '3898000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-07-12': {'1. open': '127.37',
                                        '2. high': '128.83',
                                        '3. low': '127.16',
                                        '4. close': '128.67',
                                        '5. adjusted close': '77.64049637326',
                                        '6. volume': '4206900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-07-13': {'1. open': '128.97',
                                        '2. high': '130.98',
                                        '3. low': '128.69',
                                        '4. close': '130.48',
                                        '5. adjusted close': '78.7326646987096',
                                        '6. volume': '6687700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-07-14': {'1. open': '129.32',
                                        '2. high': '131.6',
                                        '3. low': '129.14',
                                        '4. close': '130.72',
                                        '5. adjusted close': '78.8774825982167',
                                        '6. volume': '6607200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-07-15': {'1. open': '129.87',
                                        '2. high': '130.92',
                                        '3. low': '129.55',
                                        '4. close': '130.72',
                                        '5. adjusted close': '78.8774825982167',
                                        '6. volume': '6186800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-07-16': {'1. open': '129.96',
                                        '2. high': '130.15',
                                        '3. low': '127.85',
                                        '4. close': '128.03',
                                        '5. adjusted close': '77.2543153079077',
                                        '6. volume': '7002900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-07-19': {'1. open': '128.67',
                                        '2. high': '130.38',
                                        '3. low': '128.37',
                                        '4. close': '129.79',
                                        '5. adjusted close': '78.3163132376266',
                                        '6. volume': '8388600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-07-20': {'1. open': '122.97',
                                        '2. high': '126.56',
                                        '3. low': '122.93',
                                        '4. close': '126.55',
                                        '5. adjusted close': '76.3612715942804',
                                        '6. volume': '16337400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-07-21': {'1. open': '126.44',
                                        '2. high': '126.5',
                                        '3. low': '124.62',
                                        '4. close': '125.27',
                                        '5. adjusted close': '75.5889094635757',
                                        '6. volume': '8615500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-07-22': {'1. open': '126.32',
                                        '2. high': '127.78',
                                        '3. low': '126.05',
                                        '4. close': '127.47',
                                        '5. adjusted close': '76.9164068757244',
                                        '6. volume': '6909000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-07-23': {'1. open': '127.3',
                                        '2. high': '128.8',
                                        '3. low': '127.0',
                                        '4. close': '128.38',
                                        '5. adjusted close': '77.4655080780222',
                                        '6. volume': '5078000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-07-26': {'1. open': '128.18',
                                        '2. high': '128.43',
                                        '3. low': '127.14',
                                        '4. close': '128.41',
                                        '5. adjusted close': '77.4836103154606',
                                        '6. volume': '5174900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-07-27': {'1. open': '128.78',
                                        '2. high': '129.17',
                                        '3. low': '127.89',
                                        '4. close': '128.63',
                                        '5. adjusted close': '77.6163600566755',
                                        '6. volume': '4648200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-07-28': {'1. open': '128.67',
                                        '2. high': '129.35',
                                        '3. low': '127.88',
                                        '4. close': '128.43',
                                        '5. adjusted close': '77.4956784737529',
                                        '6. volume': '4248800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-07-29': {'1. open': '129.06',
                                        '2. high': '129.5',
                                        '3. low': '127.14',
                                        '4. close': '128.02',
                                        '5. adjusted close': '77.2482812287615',
                                        '6. volume': '8994200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-07-30': {'1. open': '127.43',
                                        '2. high': '128.98',
                                        '3. low': '127.04',
                                        '4. close': '128.4',
                                        '5. adjusted close': '77.4775762363145',
                                        '6. volume': '6021000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-08-02': {'1. open': '129.25',
                                        '2. high': '131.2',
                                        '3. low': '129.25',
                                        '4. close': '130.76',
                                        '5. adjusted close': '78.9016189148013',
                                        '6. volume': '6437500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-08-03': {'1. open': '130.03',
                                        '2. high': '131.04',
                                        '3. low': '129.33',
                                        '4. close': '130.37',
                                        '5. adjusted close': '78.6662898281022',
                                        '6. volume': '5091800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-08-04': {'1. open': '130.46',
                                        '2. high': '131.5',
                                        '3. low': '129.85',
                                        '4. close': '131.27',
                                        '5. adjusted close': '79.2093569512539',
                                        '6. volume': '4567500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-08-05': {'1. open': '130.73',
                                        '2. high': '131.98',
                                        '3. low': '130.53',
                                        '4. close': '131.83',
                                        '5. adjusted close': '79.5472653834372',
                                        '6. volume': '4520600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-08-06': {'1. open': '130.41',
                                        '2. high': '130.48',
                                        '3. low': '128.76',
                                        '4. close': '130.14',
                                        '5. adjusted close': '78.9197211522397',
                                        '6. volume': '6136200',
                                        '7. dividend amount': '0.6500',
                                        '8. split coefficient': '1.0'},
                         '2010-08-09': {'1. open': '130.79',
                                        '2. high': '132.34',
                                        '3. low': '130.4',
                                        '4. close': '132.0',
                                        '5. adjusted close': '80.0476655301647',
                                        '6. volume': '6131700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-08-10': {'1. open': '131.18',
                                        '2. high': '132.49',
                                        '3. low': '130.77',
                                        '4. close': '131.84',
                                        '5. adjusted close': '79.9506380567948',
                                        '6. volume': '5471700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-08-11': {'1. open': '130.69',
                                        '2. high': '130.69',
                                        '3. low': '129.461',
                                        '4. close': '129.83',
                                        '5. adjusted close': '78.7317304225855',
                                        '6. volume': '6316100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-08-12': {'1. open': '127.69',
                                        '2. high': '128.78',
                                        '3. low': '127.52',
                                        '4. close': '128.3',
                                        '5. adjusted close': '77.8039052084859',
                                        '6. volume': '5132200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-08-13': {'1. open': '127.96',
                                        '2. high': '128.46',
                                        '3. low': '127.33',
                                        '4. close': '127.87',
                                        '5. adjusted close': '77.5431438738043',
                                        '6. volume': '4669400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-08-16': {'1. open': '127.47',
                                        '2. high': '128.23',
                                        '3. low': '126.96',
                                        '4. close': '127.77',
                                        '5. adjusted close': '77.4825017029481',
                                        '6. volume': '4009200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-08-17': {'1. open': '128.83',
                                        '2. high': '129.85',
                                        '3. low': '127.905',
                                        '4. close': '128.45',
                                        '5. adjusted close': '77.8948684647701',
                                        '6. volume': '4298300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-08-18': {'1. open': '128.87',
                                        '2. high': '130.195',
                                        '3. low': '127.8',
                                        '4. close': '129.3925',
                                        '5. adjusted close': '78.4664209250897',
                                        '6. volume': '4883200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-08-19': {'1. open': '128.67',
                                        '2. high': '129.59',
                                        '3. low': '128.02',
                                        '4. close': '128.9',
                                        '5. adjusted close': '78.167758233623',
                                        '6. volume': '5402400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-08-20': {'1. open': '128.72',
                                        '2. high': '128.98',
                                        '3. low': '126.96',
                                        '4. close': '127.5',
                                        '5. adjusted close': '77.3187678416364',
                                        '6. volume': '6246300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-08-23': {'1. open': '127.57',
                                        '2. high': '128.03',
                                        '3. low': '126.44',
                                        '4. close': '126.47',
                                        '5. adjusted close': '76.6941534818177',
                                        '6. volume': '4034400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-08-24': {'1. open': '125.21',
                                        '2. high': '126.02',
                                        '3. low': '124.57',
                                        '4. close': '124.9',
                                        '5. adjusted close': '75.7420713993756',
                                        '6. volume': '5621200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-08-25': {'1. open': '124.57',
                                        '2. high': '125.6',
                                        '3. low': '124.0',
                                        '4. close': '125.27',
                                        '5. adjusted close': '75.9664474315434',
                                        '6. volume': '5235300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-08-26': {'1. open': '125.78',
                                        '2. high': '125.78',
                                        '3. low': '122.78',
                                        '4. close': '122.78',
                                        '5. adjusted close': '74.4564573772244',
                                        '6. volume': '7746600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-08-27': {'1. open': '123.83',
                                        '2. high': '124.8',
                                        '3. low': '122.42',
                                        '4. close': '124.73',
                                        '5. adjusted close': '75.63897970892',
                                        '6. volume': '6214200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-08-30': {'1. open': '125.08',
                                        '2. high': '125.2699',
                                        '3. low': '123.4',
                                        '4. close': '123.4',
                                        '5. adjusted close': '74.8324388365328',
                                        '6. volume': '3604000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-08-31': {'1. open': '123.31',
                                        '2. high': '123.99',
                                        '3. low': '122.28',
                                        '4. close': '123.13',
                                        '5. adjusted close': '74.6687049752211',
                                        '6. volume': '5624200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-09-01': {'1. open': '125.31',
                                        '2. high': '126.31',
                                        '3. low': '124.52',
                                        '4. close': '125.77',
                                        '5. adjusted close': '76.2696582858244',
                                        '6. volume': '5623100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-09-02': {'1. open': '126.03',
                                        '2. high': '126.23',
                                        '3. low': '124.65',
                                        '4. close': '125.04',
                                        '5. adjusted close': '75.8269704385742',
                                        '6. volume': '5103300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-09-03': {'1. open': '126.22',
                                        '2. high': '127.6',
                                        '3. low': '125.9001',
                                        '4. close': '127.58',
                                        '5. adjusted close': '77.3672815783213',
                                        '6. volume': '5142900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-09-07': {'1. open': '126.99',
                                        '2. high': '127.36',
                                        '3. low': '125.8801',
                                        '4. close': '125.95',
                                        '5. adjusted close': '76.3788141933655',
                                        '6. volume': '4353300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-09-08': {'1. open': '126.02',
                                        '2. high': '126.5199',
                                        '3. low': '125.39',
                                        '4. close': '126.08',
                                        '5. adjusted close': '76.4576490154785',
                                        '6. volume': '4477500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-09-09': {'1. open': '127.27',
                                        '2. high': '127.57',
                                        '3. low': '126.15',
                                        '4. close': '126.36',
                                        '5. adjusted close': '76.6274470938759',
                                        '6. volume': '3436700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-09-10': {'1. open': '126.99',
                                        '2. high': '128.29',
                                        '3. low': '126.26',
                                        '4. close': '127.99',
                                        '5. adjusted close': '77.6159144788317',
                                        '6. volume': '4418700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-09-13': {'1. open': '128.63',
                                        '2. high': '130.0',
                                        '3. low': '128.52',
                                        '4. close': '129.61',
                                        '5. adjusted close': '78.5983176467019',
                                        '6. volume': '5271300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-09-14': {'1. open': '128.43',
                                        '2. high': '129.92',
                                        '3. low': '128.43',
                                        '4. close': '128.85',
                                        '5. adjusted close': '78.1374371481949',
                                        '6. volume': '4850500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-09-15': {'1. open': '128.65',
                                        '2. high': '129.96',
                                        '3. low': '128.54',
                                        '4. close': '129.43',
                                        '5. adjusted close': '78.4891617391607',
                                        '6. volume': '4762500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-09-16': {'1. open': '129.2',
                                        '2. high': '129.95',
                                        '3. low': '128.8',
                                        '4. close': '129.67',
                                        '5. adjusted close': '78.6347029492156',
                                        '6. volume': '4685000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-09-17': {'1. open': '129.92',
                                        '2. high': '130.6',
                                        '3. low': '129.7',
                                        '4. close': '130.19',
                                        '5. adjusted close': '78.9500422376678',
                                        '6. volume': '10397400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-09-20': {'1. open': '130.24',
                                        '2. high': '132.09',
                                        '3. low': '130.11',
                                        '4. close': '131.79',
                                        '5. adjusted close': '79.9203169713667',
                                        '6. volume': '7145500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-09-21': {'1. open': '131.45',
                                        '2. high': '132.8',
                                        '3. low': '130.78',
                                        '4. close': '131.98',
                                        '5. adjusted close': '80.0355370959935',
                                        '6. volume': '5267900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-09-22': {'1. open': '131.61',
                                        '2. high': '132.58',
                                        '3. low': '131.4',
                                        '4. close': '132.57',
                                        '5. adjusted close': '80.393325904045',
                                        '6. volume': '4922400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-09-23': {'1. open': '131.42',
                                        '2. high': '132.78',
                                        '3. low': '131.22',
                                        '4. close': '131.67',
                                        '5. adjusted close': '79.8475463663393',
                                        '6. volume': '3898800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-09-24': {'1. open': '132.42',
                                        '2. high': '134.15',
                                        '3. low': '132.34',
                                        '4. close': '134.11',
                                        '5. adjusted close': '81.3272153352302',
                                        '6. volume': '7122400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-09-27': {'1. open': '133.51',
                                        '2. high': '135.0',
                                        '3. low': '133.51',
                                        '4. close': '134.65',
                                        '5. adjusted close': '81.6546830578536',
                                        '6. volume': '6155400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-09-28': {'1. open': '134.67',
                                        '2. high': '135.14',
                                        '3. low': '133.71',
                                        '4. close': '134.89',
                                        '5. adjusted close': '81.8002242679085',
                                        '6. volume': '7481300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-09-29': {'1. open': '134.4',
                                        '2. high': '135.805',
                                        '3. low': '134.34',
                                        '4. close': '135.48',
                                        '5. adjusted close': '82.15801307596',
                                        '6. volume': '5151200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-09-30': {'1. open': '135.5',
                                        '2. high': '136.11',
                                        '3. low': '133.67',
                                        '4. close': '134.14',
                                        '5. adjusted close': '81.3454079864871',
                                        '6. volume': '6425800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-10-01': {'1. open': '135.51',
                                        '2. high': '136.28',
                                        '3. low': '135.09',
                                        '4. close': '135.64',
                                        '5. adjusted close': '82.2550405493298',
                                        '6. volume': '5621200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-10-04': {'1. open': '135.23',
                                        '2. high': '135.92',
                                        '3. low': '134.39',
                                        '4. close': '135.25',
                                        '5. adjusted close': '82.0185360829907',
                                        '6. volume': '4059900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-10-05': {'1. open': '136.18',
                                        '2. high': '137.9015',
                                        '3. low': '136.12',
                                        '4. close': '137.66',
                                        '5. adjusted close': '83.4800124006248',
                                        '6. volume': '6202500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-10-06': {'1. open': '136.88',
                                        '2. high': '137.96',
                                        '3. low': '136.83',
                                        '4. close': '137.84',
                                        '5. adjusted close': '83.5891683081659',
                                        '6. volume': '4783000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-10-07': {'1. open': '137.92',
                                        '2. high': '138.88',
                                        '3. low': '137.52',
                                        '4. close': '138.72',
                                        '5. adjusted close': '84.1228194117004',
                                        '6. volume': '6440800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-10-08': {'1. open': '138.4',
                                        '2. high': '139.09',
                                        '3. low': '138.06',
                                        '4. close': '138.85',
                                        '5. adjusted close': '84.2016542338134',
                                        '6. volume': '4540800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-10-11': {'1. open': '138.79',
                                        '2. high': '139.94',
                                        '3. low': '138.64',
                                        '4. close': '139.66',
                                        '5. adjusted close': '84.6928558177485',
                                        '6. volume': '4004300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-10-12': {'1. open': '138.4',
                                        '2. high': '139.99',
                                        '3. low': '138.27',
                                        '4. close': '139.85',
                                        '5. adjusted close': '84.8080759423753',
                                        '6. volume': '5637300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-10-13': {'1. open': '139.91',
                                        '2. high': '141.48',
                                        '3. low': '139.78',
                                        '4. close': '140.37',
                                        '5. adjusted close': '85.1234152308274',
                                        '6. volume': '8784300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-10-14': {'1. open': '140.35',
                                        '2. high': '141.5',
                                        '3. low': '139.69',
                                        '4. close': '141.5',
                                        '5. adjusted close': '85.8086717615023',
                                        '6. volume': '5653100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-10-15': {'1. open': '142.1',
                                        '2. high': '142.1',
                                        '3. low': '140.54',
                                        '4. close': '141.06',
                                        '5. adjusted close': '85.5418462097351',
                                        '6. volume': '7220400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-10-18': {'1. open': '140.9',
                                        '2. high': '143.03',
                                        '3. low': '140.84',
                                        '4. close': '142.83',
                                        '5. adjusted close': '86.6152126338896',
                                        '6. volume': '10322700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-10-19': {'1. open': '137.3',
                                        '2. high': '139.34',
                                        '3. low': '136.7',
                                        '4. close': '138.03',
                                        '5. adjusted close': '83.7043884327927',
                                        '6. volume': '14159100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-10-20': {'1. open': '138.28',
                                        '2. high': '139.87',
                                        '3. low': '138.13',
                                        '4. close': '139.07',
                                        '5. adjusted close': '84.335067009697',
                                        '6. volume': '6945500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-10-21': {'1. open': '139.81',
                                        '2. high': '140.49',
                                        '3. low': '138.4',
                                        '4. close': '139.83',
                                        '5. adjusted close': '84.795947508204',
                                        '6. volume': '6221200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-10-22': {'1. open': '140.15',
                                        '2. high': '140.75',
                                        '3. low': '139.46',
                                        '4. close': '139.67',
                                        '5. adjusted close': '84.6989200348341',
                                        '6. volume': '4105300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-10-25': {'1. open': '140.42',
                                        '2. high': '141.4',
                                        '3. low': '139.81',
                                        '4. close': '139.84',
                                        '5. adjusted close': '84.8020117252896',
                                        '6. volume': '4870000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-10-26': {'1. open': '139.29',
                                        '2. high': '142.0',
                                        '3. low': '138.53',
                                        '4. close': '140.67',
                                        '5. adjusted close': '85.305341743396',
                                        '6. volume': '7327100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-10-27': {'1. open': '139.52',
                                        '2. high': '141.57',
                                        '3. low': '139.0',
                                        '4. close': '141.43',
                                        '5. adjusted close': '85.766222241903',
                                        '6. volume': '6465300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-10-28': {'1. open': '141.84',
                                        '2. high': '141.95',
                                        '3. low': '140.42',
                                        '4. close': '140.9',
                                        '5. adjusted close': '85.4448187363652',
                                        '6. volume': '5481600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-10-29': {'1. open': '140.9',
                                        '2. high': '144.0',
                                        '3. low': '140.75',
                                        '4. close': '143.6',
                                        '5. adjusted close': '87.0821573494822',
                                        '6. volume': '8439300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-11-01': {'1. open': '143.64',
                                        '2. high': '144.26',
                                        '3. low': '142.32',
                                        '4. close': '143.32',
                                        '5. adjusted close': '86.9123592710849',
                                        '6. volume': '5674600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-11-02': {'1. open': '143.85',
                                        '2. high': '144.71',
                                        '3. low': '143.71',
                                        '4. close': '143.84',
                                        '5. adjusted close': '87.2276985595371',
                                        '6. volume': '4626400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-11-03': {'1. open': '144.24',
                                        '2. high': '144.46',
                                        '3. low': '142.63',
                                        '4. close': '144.17',
                                        '5. adjusted close': '87.4278177233625',
                                        '6. volume': '5182100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-11-04': {'1. open': '144.82',
                                        '2. high': '146.84',
                                        '3. low': '144.71',
                                        '4. close': '146.79',
                                        '5. adjusted close': '89.0166425997945',
                                        '6. volume': '6622500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-11-05': {'1. open': '145.94',
                                        '2. high': '146.93',
                                        '3. low': '145.67',
                                        '4. close': '146.92',
                                        '5. adjusted close': '89.0954774219076',
                                        '6. volume': '4995800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-11-08': {'1. open': '145.35',
                                        '2. high': '146.58',
                                        '3. low': '145.25',
                                        '4. close': '146.46',
                                        '5. adjusted close': '89.2106975465343',
                                        '6. volume': '4459700',
                                        '7. dividend amount': '0.6500',
                                        '8. split coefficient': '1.0'},
                         '2010-11-09': {'1. open': '146.7',
                                        '2. high': '147.53',
                                        '3. low': '145.63',
                                        '4. close': '146.14',
                                        '5. adjusted close': '89.0157813700022',
                                        '6. volume': '5700600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-11-10': {'1. open': '146.09',
                                        '2. high': '146.79',
                                        '3. low': '145.63',
                                        '4. close': '146.55',
                                        '5. adjusted close': '89.265517721184',
                                        '6. volume': '5172000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-11-11': {'1. open': '144.7',
                                        '2. high': '145.5',
                                        '3. low': '143.35',
                                        '4. close': '145.43',
                                        '5. adjusted close': '88.5833111033216',
                                        '6. volume': '4752200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-11-12': {'1. open': '144.59',
                                        '2. high': '145.77',
                                        '3. low': '143.55',
                                        '4. close': '143.74',
                                        '5. adjusted close': '87.5539100460115',
                                        '6. volume': '4731500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-11-15': {'1. open': '143.89',
                                        '2. high': '144.75',
                                        '3. low': '143.27',
                                        '4. close': '143.64',
                                        '5. adjusted close': '87.4929987408452',
                                        '6. volume': '3827700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-11-16': {'1. open': '142.93',
                                        '2. high': '143.38',
                                        '3. low': '141.18',
                                        '4. close': '142.24',
                                        '5. adjusted close': '86.6402404685173',
                                        '6. volume': '6342100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-11-17': {'1. open': '142.49',
                                        '2. high': '142.49',
                                        '3. low': '141.39',
                                        '4. close': '141.95',
                                        '5. adjusted close': '86.4635976835351',
                                        '6. volume': '4785900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-11-18': {'1. open': '143.04',
                                        '2. high': '144.99',
                                        '3. low': '142.75',
                                        '4. close': '144.36',
                                        '5. adjusted close': '87.9315601380424',
                                        '6. volume': '4236200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-11-19': {'1. open': '144.38',
                                        '2. high': '145.35',
                                        '3. low': '143.99',
                                        '4. close': '145.05',
                                        '5. adjusted close': '88.3518481436898',
                                        '6. volume': '5015900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-11-22': {'1. open': '144.0',
                                        '2. high': '145.43',
                                        '3. low': '143.56',
                                        '4. close': '145.39',
                                        '5. adjusted close': '88.5589465812551',
                                        '6. volume': '3730700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-11-23': {'1. open': '144.24',
                                        '2. high': '144.53',
                                        '3. low': '142.33',
                                        '4. close': '143.18',
                                        '5. adjusted close': '87.2128067370803',
                                        '6. volume': '4570300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-11-24': {'1. open': '143.95',
                                        '2. high': '146.44',
                                        '3. low': '143.82',
                                        '4. close': '145.81',
                                        '5. adjusted close': '88.8147740629535',
                                        '6. volume': '4874100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-11-26': {'1. open': '145.3',
                                        '2. high': '145.3',
                                        '3. low': '143.57',
                                        '4. close': '143.9',
                                        '5. adjusted close': '87.6513681342775',
                                        '6. volume': '2081300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-11-29': {'1. open': '143.53',
                                        '2. high': '143.67',
                                        '3. low': '141.5',
                                        '4. close': '142.89',
                                        '5. adjusted close': '87.0361639520981',
                                        '6. volume': '5040300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-11-30': {'1. open': '142.24',
                                        '2. high': '142.76',
                                        '3. low': '141.28',
                                        '4. close': '141.46',
                                        '5. adjusted close': '86.1651322882203',
                                        '6. volume': '7674800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-12-01': {'1. open': '143.61',
                                        '2. high': '145.13',
                                        '3. low': '143.51',
                                        '4. close': '144.41',
                                        '5. adjusted close': '87.9620157906256',
                                        '6. volume': '6822800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-12-02': {'1. open': '144.33',
                                        '2. high': '145.85',
                                        '3. low': '144.3',
                                        '4. close': '145.18',
                                        '5. adjusted close': '88.4310328404059',
                                        '6. volume': '5374000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-12-03': {'1. open': '144.25',
                                        '2. high': '145.68',
                                        '3. low': '144.25',
                                        '4. close': '145.38',
                                        '5. adjusted close': '88.5528554507385',
                                        '6. volume': '3710600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-12-06': {'1. open': '144.54',
                                        '2. high': '145.87',
                                        '3. low': '144.52',
                                        '4. close': '144.99',
                                        '5. adjusted close': '88.31530136059',
                                        '6. volume': '3321800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-12-07': {'1. open': '146.02',
                                        '2. high': '146.2999',
                                        '3. low': '143.87',
                                        '4. close': '144.02',
                                        '5. adjusted close': '87.7244617004771',
                                        '6. volume': '4828600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-12-08': {'1. open': '144.35',
                                        '2. high': '145.65',
                                        '3. low': '143.84',
                                        '4. close': '144.98',
                                        '5. adjusted close': '88.3092102300734',
                                        '6. volume': '4961400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-12-09': {'1. open': '145.94',
                                        '2. high': '145.94',
                                        '3. low': '143.52',
                                        '4. close': '144.3',
                                        '5. adjusted close': '87.8950133549427',
                                        '6. volume': '4405300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-12-10': {'1. open': '144.88',
                                        '2. high': '144.95',
                                        '3. low': '143.73',
                                        '4. close': '144.82',
                                        '5. adjusted close': '88.2117521418073',
                                        '6. volume': '3503800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-12-13': {'1. open': '145.14',
                                        '2. high': '145.4',
                                        '3. low': '144.21',
                                        '4. close': '144.28',
                                        '5. adjusted close': '87.8828310939094',
                                        '6. volume': '4741000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-12-14': {'1. open': '144.26',
                                        '2. high': '146.01',
                                        '3. low': '144.26',
                                        '4. close': '145.82',
                                        '5. adjusted close': '88.8208651934701',
                                        '6. volume': '4800800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-12-15': {'1. open': '145.13',
                                        '2. high': '145.72',
                                        '3. low': '144.31',
                                        '4. close': '144.72',
                                        '5. adjusted close': '88.150840836641',
                                        '6. volume': '4447400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-12-16': {'1. open': '144.84',
                                        '2. high': '145.32',
                                        '3. low': '144.15',
                                        '4. close': '144.55',
                                        '5. adjusted close': '88.0472916178584',
                                        '6. volume': '4178600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-12-17': {'1. open': '144.69',
                                        '2. high': '145.5',
                                        '3. low': '144.4',
                                        '4. close': '145.0',
                                        '5. adjusted close': '88.3213924911066',
                                        '6. volume': '10027000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-12-20': {'1. open': '145.39',
                                        '2. high': '145.54',
                                        '3. low': '144.39',
                                        '4. close': '144.51',
                                        '5. adjusted close': '88.0229270957918',
                                        '6. volume': '3995000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-12-21': {'1. open': '144.99',
                                        '2. high': '145.99',
                                        '3. low': '144.33',
                                        '4. close': '145.74',
                                        '5. adjusted close': '88.7721361493371',
                                        '6. volume': '3777100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-12-22': {'1. open': '145.66',
                                        '2. high': '146.4',
                                        '3. low': '145.58',
                                        '4. close': '145.95',
                                        '5. adjusted close': '88.9000498901863',
                                        '6. volume': '3388800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-12-23': {'1. open': '145.89',
                                        '2. high': '146.33',
                                        '3. low': '145.33',
                                        '4. close': '145.89',
                                        '5. adjusted close': '88.8635031070865',
                                        '6. volume': '2424500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-12-27': {'1. open': '145.12',
                                        '2. high': '145.7',
                                        '3. low': '145.0',
                                        '4. close': '145.34',
                                        '5. adjusted close': '88.528490928672',
                                        '6. volume': '2314700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-12-28': {'1. open': '145.31',
                                        '2. high': '146.15',
                                        '3. low': '145.06',
                                        '4. close': '145.71',
                                        '5. adjusted close': '88.7538627577872',
                                        '6. volume': '2699600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-12-29': {'1. open': '146.0',
                                        '2. high': '147.5',
                                        '3. low': '145.71',
                                        '4. close': '146.52',
                                        '5. adjusted close': '89.2472443296341',
                                        '6. volume': '3661100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-12-30': {'1. open': '146.36',
                                        '2. high': '147.11',
                                        '3. low': '146.25',
                                        '4. close': '146.67',
                                        '5. adjusted close': '89.3386112873835',
                                        '6. volume': '3039100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2010-12-31': {'1. open': '146.73',
                                        '2. high': '147.07',
                                        '3. low': '145.96',
                                        '4. close': '146.76',
                                        '5. adjusted close': '89.3934314620332',
                                        '6. volume': '2969800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-01-03': {'1. open': '147.21',
                                        '2. high': '148.2',
                                        '3. low': '147.14',
                                        '4. close': '147.48',
                                        '5. adjusted close': '89.8319928592304',
                                        '6. volume': '4603800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-01-04': {'1. open': '147.56',
                                        '2. high': '148.22',
                                        '3. low': '146.64',
                                        '4. close': '147.64',
                                        '5. adjusted close': '89.9294509474964',
                                        '6. volume': '5060100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-01-05': {'1. open': '147.34',
                                        '2. high': '147.48',
                                        '3. low': '146.73',
                                        '4. close': '147.05',
                                        '5. adjusted close': '89.5700742470154',
                                        '6. volume': '4657400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-01-06': {'1. open': '147.13',
                                        '2. high': '148.79',
                                        '3. low': '146.82',
                                        '4. close': '148.66',
                                        '5. adjusted close': '90.5507462601925',
                                        '6. volume': '5029200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-01-07': {'1. open': '148.79',
                                        '2. high': '148.86',
                                        '3. low': '146.94',
                                        '4. close': '147.93',
                                        '5. adjusted close': '90.1060937324786',
                                        '6. volume': '4135700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-01-10': {'1. open': '147.58',
                                        '2. high': '148.06',
                                        '3. low': '147.23',
                                        '4. close': '147.64',
                                        '5. adjusted close': '89.9294509474964',
                                        '6. volume': '3633400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-01-11': {'1. open': '148.2',
                                        '2. high': '148.35',
                                        '3. low': '146.75',
                                        '4. close': '147.28',
                                        '5. adjusted close': '89.7101702488978',
                                        '6. volume': '4163600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-01-12': {'1. open': '147.99',
                                        '2. high': '149.29',
                                        '3. low': '147.67',
                                        '4. close': '149.1',
                                        '5. adjusted close': '90.8187560029241',
                                        '6. volume': '4091500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-01-13': {'1. open': '149.24',
                                        '2. high': '149.29',
                                        '3. low': '148.25',
                                        '4. close': '148.82',
                                        '5. adjusted close': '90.6482043484585',
                                        '6. volume': '3445800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-01-14': {'1. open': '148.89',
                                        '2. high': '150.0',
                                        '3. low': '148.47',
                                        '4. close': '150.0',
                                        '5. adjusted close': '91.3669577494206',
                                        '6. volume': '4544200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-01-18': {'1. open': '149.82',
                                        '2. high': '151.465',
                                        '3. low': '149.38',
                                        '4. close': '150.65',
                                        '5. adjusted close': '91.7628812330015',
                                        '6. volume': '9176900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-01-19': {'1. open': '153.26',
                                        '2. high': '156.13',
                                        '3. low': '152.8301',
                                        '4. close': '155.69',
                                        '5. adjusted close': '94.832811013382',
                                        '6. volume': '12141000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-01-20': {'1. open': '154.53',
                                        '2. high': '155.96',
                                        '3. low': '154.45',
                                        '4. close': '155.8',
                                        '5. adjusted close': '94.8998134490649',
                                        '6. volume': '7439900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-01-21': {'1. open': '156.4',
                                        '2. high': '156.78',
                                        '3. low': '154.96',
                                        '4. close': '155.5',
                                        '5. adjusted close': '94.7170795335661',
                                        '6. volume': '7009000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-01-24': {'1. open': '155.42',
                                        '2. high': '159.79',
                                        '3. low': '155.33',
                                        '4. close': '159.63',
                                        '5. adjusted close': '97.2327164369334',
                                        '6. volume': '7285100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-01-25': {'1. open': '159.21',
                                        '2. high': '164.35',
                                        '3. low': '159.0',
                                        '4. close': '161.44',
                                        '5. adjusted close': '98.3352110604431',
                                        '6. volume': '8260800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-01-26': {'1. open': '161.67',
                                        '2. high': '161.904',
                                        '3. low': '160.42',
                                        '4. close': '161.04',
                                        '5. adjusted close': '98.091565839778',
                                        '6. volume': '5353100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-01-27': {'1. open': '161.43',
                                        '2. high': '162.18',
                                        '3. low': '160.86',
                                        '4. close': '161.07',
                                        '5. adjusted close': '98.1098392313279',
                                        '6. volume': '4878300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-01-28': {'1. open': '161.05',
                                        '2. high': '161.9201',
                                        '3. low': '158.67',
                                        '4. close': '159.21',
                                        '5. adjusted close': '96.9768889552351',
                                        '6. volume': '6725600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-01-31': {'1. open': '159.18',
                                        '2. high': '162.0',
                                        '3. low': '158.68',
                                        '4. close': '162.0',
                                        '5. adjusted close': '98.6763143693743',
                                        '6. volume': '7197200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-02-01': {'1. open': '162.11',
                                        '2. high': '163.94',
                                        '3. low': '162.0',
                                        '4. close': '163.56',
                                        '5. adjusted close': '99.6265307299683',
                                        '6. volume': '5831300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-02-02': {'1. open': '163.4',
                                        '2. high': '163.6',
                                        '3. low': '162.61',
                                        '4. close': '163.3',
                                        '5. adjusted close': '99.468161336536',
                                        '6. volume': '3904000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-02-03': {'1. open': '163.16',
                                        '2. high': '164.2',
                                        '3. low': '162.81',
                                        '4. close': '163.53',
                                        '5. adjusted close': '99.6082573384184',
                                        '6. volume': '4683400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-02-04': {'1. open': '163.48',
                                        '2. high': '164.14',
                                        '3. low': '163.22',
                                        '4. close': '164.0',
                                        '5. adjusted close': '99.8945404726999',
                                        '6. volume': '3755200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-02-07': {'1. open': '164.08',
                                        '2. high': '164.99',
                                        '3. low': '164.02',
                                        '4. close': '164.82',
                                        '5. adjusted close': '100.394013175063',
                                        '6. volume': '4928100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-02-08': {'1. open': '164.82',
                                        '2. high': '166.25',
                                        '3. low': '164.32',
                                        '4. close': '166.05',
                                        '5. adjusted close': '101.539145712189',
                                        '6. volume': '5612600',
                                        '7. dividend amount': '0.6500',
                                        '8. split coefficient': '1.0'},
                         '2011-02-09': {'1. open': '165.62',
                                        '2. high': '165.97',
                                        '3. low': '164.1',
                                        '4. close': '164.65',
                                        '5. adjusted close': '100.683049331599',
                                        '6. volume': '4633600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-02-10': {'1. open': '163.9',
                                        '2. high': '165.0',
                                        '3. low': '163.18',
                                        '4. close': '164.09',
                                        '5. adjusted close': '100.340610779363',
                                        '6. volume': '5737800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-02-11': {'1. open': '163.98',
                                        '2. high': '165.01',
                                        '3. low': '163.31',
                                        '4. close': '163.85',
                                        '5. adjusted close': '100.193851399833',
                                        '6. volume': '5185200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-02-14': {'1. open': '164.18',
                                        '2. high': '164.38',
                                        '3. low': '162.85',
                                        '4. close': '163.22',
                                        '5. adjusted close': '99.8086080285671',
                                        '6. volume': '4129800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-02-15': {'1. open': '162.89',
                                        '2. high': '163.57',
                                        '3. low': '162.52',
                                        '4. close': '162.84',
                                        '5. adjusted close': '99.5762390109782',
                                        '6. volume': '3768700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-02-16': {'1. open': '163.33',
                                        '2. high': '163.6',
                                        '3. low': '162.75',
                                        '4. close': '163.4',
                                        '5. adjusted close': '99.9186775632145',
                                        '6. volume': '3216000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-02-17': {'1. open': '163.3',
                                        '2. high': '164.67',
                                        '3. low': '162.85',
                                        '4. close': '164.24',
                                        '5. adjusted close': '100.432335391569',
                                        '6. volume': '3230500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-02-18': {'1. open': '164.46',
                                        '2. high': '164.84',
                                        '3. low': '164.1',
                                        '4. close': '164.84',
                                        '5. adjusted close': '100.799233840393',
                                        '6. volume': '4245000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-02-22': {'1. open': '163.57',
                                        '2. high': '164.26',
                                        '3. low': '161.78',
                                        '4. close': '161.95',
                                        '5. adjusted close': '99.0320063118885',
                                        '6. volume': '5209300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-02-23': {'1. open': '161.81',
                                        '2. high': '162.68',
                                        '3. low': '160.14',
                                        '4. close': '160.18',
                                        '5. adjusted close': '97.9496558878561',
                                        '6. volume': '5998100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-02-24': {'1. open': '159.63',
                                        '2. high': '161.27',
                                        '3. low': '159.03',
                                        '4. close': '160.77',
                                        '5. adjusted close': '98.3104393625336',
                                        '6. volume': '5707500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-02-25': {'1. open': '161.06',
                                        '2. high': '162.34',
                                        '3. low': '160.86',
                                        '4. close': '162.28',
                                        '5. adjusted close': '99.233800458742',
                                        '6. volume': '4518400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-02-28': {'1. open': '162.36',
                                        '2. high': '162.99',
                                        '3. low': '161.24',
                                        '4. close': '161.88',
                                        '5. adjusted close': '98.989201492859',
                                        '6. volume': '4773000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-03-01': {'1. open': '163.15',
                                        '2. high': '163.15',
                                        '3. low': '159.88',
                                        '4. close': '159.97',
                                        '5. adjusted close': '97.8212414307676',
                                        '6. volume': '4382800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-03-02': {'1. open': '159.43',
                                        '2. high': '161.11',
                                        '3. low': '159.41',
                                        '4. close': '160.16',
                                        '5. adjusted close': '97.937425939562',
                                        '6. volume': '3413000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-03-03': {'1. open': '161.42',
                                        '2. high': '164.0',
                                        '3. low': '161.27',
                                        '4. close': '163.48',
                                        '5. adjusted close': '99.9675973563911',
                                        '6. volume': '4057800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-03-04': {'1. open': '163.4',
                                        '2. high': '164.31',
                                        '3. low': '160.65',
                                        '4. close': '161.83',
                                        '5. adjusted close': '98.9586266221236',
                                        '6. volume': '4910700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-03-07': {'1. open': '161.6',
                                        '2. high': '162.98',
                                        '3. low': '158.85',
                                        '4. close': '159.93',
                                        '5. adjusted close': '97.7967815341793',
                                        '6. volume': '5312000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-03-08': {'1. open': '159.7',
                                        '2. high': '163.43',
                                        '3. low': '159.21',
                                        '4. close': '162.28',
                                        '5. adjusted close': '99.233800458742',
                                        '6. volume': '5384800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-03-09': {'1. open': '163.47',
                                        '2. high': '167.72',
                                        '3. low': '163.28',
                                        '4. close': '165.86',
                                        '5. adjusted close': '101.422961203395',
                                        '6. volume': '9086600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-03-10': {'1. open': '164.64',
                                        '2. high': '164.67',
                                        '3. low': '161.38',
                                        '4. close': '162.02',
                                        '5. adjusted close': '99.0748111309181',
                                        '6. volume': '7041400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-03-11': {'1. open': '162.4',
                                        '2. high': '163.24',
                                        '3. low': '160.84',
                                        '4. close': '162.43',
                                        '5. adjusted close': '99.3255250709481',
                                        '6. volume': '4271000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-03-14': {'1. open': '161.16',
                                        '2. high': '161.9804',
                                        '3. low': '160.09',
                                        '4. close': '161.39',
                                        '5. adjusted close': '98.6895677596523',
                                        '6. volume': '4300500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-03-15': {'1. open': '157.35',
                                        '2. high': '159.64',
                                        '3. low': '156.88',
                                        '4. close': '159.02',
                                        '5. adjusted close': '97.2403188867954',
                                        '6. volume': '6475800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-03-16': {'1. open': '156.52',
                                        '2. high': '156.98',
                                        '3. low': '151.71',
                                        '4. close': '153.0',
                                        '5. adjusted close': '93.5591044502559',
                                        '6. volume': '12195300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-03-17': {'1. open': '154.0',
                                        '2. high': '154.5',
                                        '3. low': '152.7',
                                        '4. close': '154.18',
                                        '5. adjusted close': '94.2806713996108',
                                        '6. volume': '7376400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-03-18': {'1. open': '156.5',
                                        '2. high': '156.95',
                                        '3. low': '154.32',
                                        '4. close': '155.89',
                                        '5. adjusted close': '95.3263319787607',
                                        '6. volume': '11450000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-03-21': {'1. open': '157.64',
                                        '2. high': '159.63',
                                        '3. low': '157.07',
                                        '4. close': '157.68',
                                        '5. adjusted close': '96.4209123510873',
                                        '6. volume': '5784000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-03-22': {'1. open': '158.56',
                                        '2. high': '158.61',
                                        '3. low': '157.52',
                                        '4. close': '158.0',
                                        '5. adjusted close': '96.6165915237937',
                                        '6. volume': '4311400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-03-23': {'1. open': '158.0',
                                        '2. high': '160.08',
                                        '3. low': '157.53',
                                        '4. close': '159.53',
                                        '5. adjusted close': '97.5521825682962',
                                        '6. volume': '4782500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-03-24': {'1. open': '160.23',
                                        '2. high': '160.71',
                                        '3. low': '158.84',
                                        '4. close': '160.04',
                                        '5. adjusted close': '97.8640462497971',
                                        '6. volume': '5145800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-03-25': {'1. open': '160.98',
                                        '2. high': '162.74',
                                        '3. low': '160.76',
                                        '4. close': '162.18',
                                        '5. adjusted close': '99.1726507172713',
                                        '6. volume': '5348100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-03-28': {'1. open': '161.54',
                                        '2. high': '162.58',
                                        '3. low': '161.12',
                                        '4. close': '161.37',
                                        '5. adjusted close': '98.6773378113581',
                                        '6. volume': '3972800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-03-29': {'1. open': '161.34',
                                        '2. high': '163.09',
                                        '3. low': '161.15',
                                        '4. close': '162.88',
                                        '5. adjusted close': '99.6006989075665',
                                        '6. volume': '3456700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-03-30': {'1. open': '163.55',
                                        '2. high': '163.99',
                                        '3. low': '163.02',
                                        '4. close': '163.6',
                                        '5. adjusted close': '100.040977046156',
                                        '6. volume': '3394100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-03-31': {'1. open': '163.4',
                                        '2. high': '164.06',
                                        '3. low': '163.07',
                                        '4. close': '163.07',
                                        '5. adjusted close': '99.716883416361',
                                        '6. volume': '3860800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-04-01': {'1. open': '163.7',
                                        '2. high': '164.42',
                                        '3. low': '163.04',
                                        '4. close': '164.27',
                                        '5. adjusted close': '100.45068031401',
                                        '6. volume': '4381900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-04-04': {'1. open': '164.42',
                                        '2. high': '164.73',
                                        '3. low': '163.58',
                                        '4. close': '164.25',
                                        '5. adjusted close': '100.438450365716',
                                        '6. volume': '3225100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-04-05': {'1. open': '163.81',
                                        '2. high': '164.7',
                                        '3. low': '163.62',
                                        '4. close': '163.99',
                                        '5. adjusted close': '100.279461037892',
                                        '6. volume': '3612000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-04-06': {'1. open': '164.34',
                                        '2. high': '164.75',
                                        '3. low': '163.81',
                                        '4. close': '164.04',
                                        '5. adjusted close': '100.310035908627',
                                        '6. volume': '3774800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-04-07': {'1. open': '164.1',
                                        '2. high': '164.5463',
                                        '3. low': '163.28',
                                        '4. close': '164.38',
                                        '5. adjusted close': '100.517945029628',
                                        '6. volume': '3666700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-04-08': {'1. open': '164.35',
                                        '2. high': '164.38',
                                        '3. low': '163.16',
                                        '4. close': '164.05',
                                        '5. adjusted close': '100.316150882774',
                                        '6. volume': '3324100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-04-11': {'1. open': '163.44',
                                        '2. high': '164.0',
                                        '3. low': '163.11',
                                        '4. close': '163.95',
                                        '5. adjusted close': '100.255001141304',
                                        '6. volume': '4139000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-04-12': {'1. open': '163.36',
                                        '2. high': '163.77',
                                        '3. low': '162.3',
                                        '4. close': '163.25',
                                        '5. adjusted close': '99.8269529510083',
                                        '6. volume': '3860600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-04-13': {'1. open': '163.97',
                                        '2. high': '164.93',
                                        '3. low': '163.66',
                                        '4. close': '163.95',
                                        '5. adjusted close': '100.255001141304',
                                        '6. volume': '4181900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-04-14': {'1. open': '163.84',
                                        '2. high': '165.36',
                                        '3. low': '163.16',
                                        '4. close': '164.97',
                                        '5. adjusted close': '100.878728504305',
                                        '6. volume': '4699100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-04-15': {'1. open': '165.0',
                                        '2. high': '166.34',
                                        '3. low': '164.87',
                                        '4. close': '166.21',
                                        '5. adjusted close': '101.636985298543',
                                        '6. volume': '5287400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-04-18': {'1. open': '164.64',
                                        '2. high': '166.16',
                                        '3. low': '162.86',
                                        '4. close': '165.94',
                                        '5. adjusted close': '101.471880996572',
                                        '6. volume': '6160700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-04-19': {'1. open': '165.71',
                                        '2. high': '166.38',
                                        '3. low': '164.44',
                                        '4. close': '165.4',
                                        '5. adjusted close': '101.14167239263',
                                        '6. volume': '6547100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-04-20': {'1. open': '163.1',
                                        '2. high': '165.89',
                                        '3. low': '162.19',
                                        '4. close': '164.75',
                                        '5. adjusted close': '100.74419907307',
                                        '6. volume': '10891800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-04-21': {'1. open': '165.63',
                                        '2. high': '168.45',
                                        '3. low': '164.86',
                                        '4. close': '168.28',
                                        '5. adjusted close': '102.902784946987',
                                        '6. volume': '6158400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-04-25': {'1. open': '167.65',
                                        '2. high': '168.77',
                                        '3. low': '167.23',
                                        '4. close': '167.67',
                                        '5. adjusted close': '102.529771524016',
                                        '6. volume': '3583800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-04-26': {'1. open': '167.99',
                                        '2. high': '169.2',
                                        '3. low': '167.4',
                                        '4. close': '168.49',
                                        '5. adjusted close': '103.031199404076',
                                        '6. volume': '7300000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-04-27': {'1. open': '168.61',
                                        '2. high': '170.59',
                                        '3. low': '168.46',
                                        '4. close': '170.37',
                                        '5. adjusted close': '104.180814543726',
                                        '6. volume': '5299700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-04-28': {'1. open': '169.99',
                                        '2. high': '171.38',
                                        '3. low': '169.7',
                                        '4. close': '170.78',
                                        '5. adjusted close': '104.431528483756',
                                        '6. volume': '5087700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-04-29': {'1. open': '171.1',
                                        '2. high': '173.0',
                                        '3. low': '170.48',
                                        '4. close': '170.58',
                                        '5. adjusted close': '104.309229000815',
                                        '6. volume': '5587700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-05-02': {'1. open': '172.11',
                                        '2. high': '173.54',
                                        '3. low': '171.49',
                                        '4. close': '172.15',
                                        '5. adjusted close': '105.269279941906',
                                        '6. volume': '5396200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-05-03': {'1. open': '172.0',
                                        '2. high': '173.48',
                                        '3. low': '171.23',
                                        '4. close': '172.87',
                                        '5. adjusted close': '105.709558080495',
                                        '6. volume': '5007700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-05-04': {'1. open': '172.36',
                                        '2. high': '172.62',
                                        '3. low': '169.59',
                                        '4. close': '170.62',
                                        '5. adjusted close': '104.333688897403',
                                        '6. volume': '6890300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-05-05': {'1. open': '170.47',
                                        '2. high': '170.87',
                                        '3. low': '167.5',
                                        '4. close': '168.46',
                                        '5. adjusted close': '103.012854481635',
                                        '6. volume': '7332000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-05-06': {'1. open': '169.03',
                                        '2. high': '170.15',
                                        '3. low': '168.24',
                                        '4. close': '168.89',
                                        '5. adjusted close': '103.73442143099',
                                        '6. volume': '4839400',
                                        '7. dividend amount': '0.7500',
                                        '8. split coefficient': '1.0'},
                         '2011-05-09': {'1. open': '168.39',
                                        '2. high': '169.85',
                                        '3. low': '168.31',
                                        '4. close': '169.1',
                                        '5. adjusted close': '103.863406145896',
                                        '6. volume': '3594800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-05-10': {'1. open': '169.25',
                                        '2. high': '170.9',
                                        '3. low': '169.22',
                                        '4. close': '170.38',
                                        '5. adjusted close': '104.649598693895',
                                        '6. volume': '4934800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-05-11': {'1. open': '170.3',
                                        '2. high': '170.52',
                                        '3. low': '167.82',
                                        '4. close': '169.5',
                                        '5. adjusted close': '104.109091317146',
                                        '6. volume': '4663200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-05-12': {'1. open': '169.65',
                                        '2. high': '172.77',
                                        '3. low': '168.65',
                                        '4. close': '172.24',
                                        '5. adjusted close': '105.792034740208',
                                        '6. volume': '5138500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-05-13': {'1. open': '171.7',
                                        '2. high': '172.15',
                                        '3. low': '169.44',
                                        '4. close': '169.92',
                                        '5. adjusted close': '104.367060746958',
                                        '6. volume': '5167400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-05-16': {'1. open': '169.81',
                                        '2. high': '170.64',
                                        '3. low': '168.31',
                                        '4. close': '168.86',
                                        '5. adjusted close': '103.715995043146',
                                        '6. volume': '4662200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-05-17': {'1. open': '167.85',
                                        '2. high': '171.41',
                                        '3. low': '166.53',
                                        '4. close': '170.5',
                                        '5. adjusted close': '104.72330424527',
                                        '6. volume': '8773200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-05-18': {'1. open': '170.1',
                                        '2. high': '171.19',
                                        '3. low': '169.46',
                                        '4. close': '170.44',
                                        '5. adjusted close': '104.686451469583',
                                        '6. volume': '4154300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-05-19': {'1. open': '170.86',
                                        '2. high': '171.4',
                                        '3. low': '169.32',
                                        '4. close': '170.59',
                                        '5. adjusted close': '104.778583408802',
                                        '6. volume': '3538300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-05-20': {'1. open': '170.4',
                                        '2. high': '171.15',
                                        '3. low': '169.38',
                                        '4. close': '170.16',
                                        '5. adjusted close': '104.514471849708',
                                        '6. volume': '4869900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-05-23': {'1. open': '168.58',
                                        '2. high': '168.69',
                                        '3. low': '167.07',
                                        '4. close': '168.26',
                                        '5. adjusted close': '103.347467286271',
                                        '6. volume': '5144000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-05-24': {'1. open': '168.5',
                                        '2. high': '168.67',
                                        '3. low': '167.51',
                                        '4. close': '167.99',
                                        '5. adjusted close': '103.181629795677',
                                        '6. volume': '4643600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-05-25': {'1. open': '167.63',
                                        '2. high': '168.4',
                                        '3. low': '167.51',
                                        '4. close': '167.75',
                                        '5. adjusted close': '103.034218692927',
                                        '6. volume': '3882100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-05-26': {'1. open': '167.46',
                                        '2. high': '167.5',
                                        '3. low': '165.9',
                                        '4. close': '167.18',
                                        '5. adjusted close': '102.684117323896',
                                        '6. volume': '5771300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-05-27': {'1. open': '167.91',
                                        '2. high': '168.47',
                                        '3. low': '167.0',
                                        '4. close': '167.5',
                                        '5. adjusted close': '102.880665460896',
                                        '6. volume': '3277600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-05-31': {'1. open': '168.44',
                                        '2. high': '169.89',
                                        '3. low': '167.82',
                                        '4. close': '168.93',
                                        '5. adjusted close': '103.758989948115',
                                        '6. volume': '9123400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-06-01': {'1. open': '168.9',
                                        '2. high': '169.58',
                                        '3. low': '166.5',
                                        '4. close': '166.56',
                                        '5. adjusted close': '102.303305308459',
                                        '6. volume': '5134600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-06-02': {'1. open': '166.44',
                                        '2. high': '167.1',
                                        '3. low': '165.71',
                                        '4. close': '166.09',
                                        '5. adjusted close': '102.01462523224',
                                        '6. volume': '3854100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-06-03': {'1. open': '164.3',
                                        '2. high': '165.89',
                                        '3. low': '164.13',
                                        '4. close': '165.05',
                                        '5. adjusted close': '101.375843786991',
                                        '6. volume': '5230500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-06-06': {'1. open': '164.76',
                                        '2. high': '165.58',
                                        '3. low': '164.27',
                                        '4. close': '164.75',
                                        '5. adjusted close': '101.191579908553',
                                        '6. volume': '3619700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-06-07': {'1. open': '165.11',
                                        '2. high': '165.24',
                                        '3. low': '163.61',
                                        '4. close': '163.69',
                                        '5. adjusted close': '100.540514204741',
                                        '6. volume': '4187000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-06-08': {'1. open': '163.27',
                                        '2. high': '164.85',
                                        '3. low': '163.26',
                                        '4. close': '164.34',
                                        '5. adjusted close': '100.939752608022',
                                        '6. volume': '3850800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-06-09': {'1. open': '165.01',
                                        '2. high': '165.96',
                                        '3. low': '164.76',
                                        '4. close': '164.84',
                                        '5. adjusted close': '101.246859072084',
                                        '6. volume': '4299800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-06-10': {'1. open': '164.57',
                                        '2. high': '164.84',
                                        '3. low': '162.87',
                                        '4. close': '163.18',
                                        '5. adjusted close': '100.227265611397',
                                        '6. volume': '4683300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-06-13': {'1. open': '164.44',
                                        '2. high': '164.46',
                                        '3. low': '162.73',
                                        '4. close': '163.17',
                                        '5. adjusted close': '100.221123482116',
                                        '6. volume': '5099200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-06-14': {'1. open': '163.87',
                                        '2. high': '164.57',
                                        '3. low': '163.65',
                                        '4. close': '164.12',
                                        '5. adjusted close': '100.804625763835',
                                        '6. volume': '7050000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-06-15': {'1. open': '162.75',
                                        '2. high': '163.41',
                                        '3. low': '161.52',
                                        '4. close': '162.33',
                                        '5. adjusted close': '99.7051846224912',
                                        '6. volume': '5225600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-06-16': {'1. open': '162.06',
                                        '2. high': '163.63',
                                        '3. low': '161.78',
                                        '4. close': '162.67',
                                        '5. adjusted close': '99.9140170180536',
                                        '6. volume': '4861100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-06-17': {'1. open': '164.24',
                                        '2. high': '165.1',
                                        '3. low': '163.58',
                                        '4. close': '164.44',
                                        '5. adjusted close': '101.001173900834',
                                        '6. volume': '7149700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-06-20': {'1. open': '163.7',
                                        '2. high': '165.61',
                                        '3. low': '163.59',
                                        '4. close': '165.02',
                                        '5. adjusted close': '101.357417399147',
                                        '6. volume': '3956100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-06-21': {'1. open': '165.2',
                                        '2. high': '166.75',
                                        '3. low': '164.0',
                                        '4. close': '166.22',
                                        '5. adjusted close': '102.094472912897',
                                        '6. volume': '5387300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-06-22': {'1. open': '165.59',
                                        '2. high': '166.81',
                                        '3. low': '165.1',
                                        '4. close': '165.68',
                                        '5. adjusted close': '101.762797931709',
                                        '6. volume': '3960500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-06-23': {'1. open': '164.06',
                                        '2. high': '166.73',
                                        '3. low': '163.8',
                                        '4. close': '166.12',
                                        '5. adjusted close': '102.033051620084',
                                        '6. volume': '5271500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-06-24': {'1. open': '165.85',
                                        '2. high': '165.94',
                                        '3. low': '164.57',
                                        '4. close': '165.07',
                                        '5. adjusted close': '101.388128045553',
                                        '6. volume': '4402600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-06-27': {'1. open': '165.74',
                                        '2. high': '168.24',
                                        '3. low': '165.21',
                                        '4. close': '167.62',
                                        '5. adjusted close': '102.954371012271',
                                        '6. volume': '4446700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-06-28': {'1. open': '168.33',
                                        '2. high': '170.7',
                                        '3. low': '168.01',
                                        '4. close': '170.01',
                                        '5. adjusted close': '104.422339910489',
                                        '6. volume': '4850000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-06-29': {'1. open': '170.61',
                                        '2. high': '170.86',
                                        '3. low': '169.82',
                                        '4. close': '170.54',
                                        '5. adjusted close': '104.747872762395',
                                        '6. volume': '3817100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-06-30': {'1. open': '171.11',
                                        '2. high': '172.4468',
                                        '3. low': '170.75',
                                        '4. close': '171.55',
                                        '5. adjusted close': '105.368227819801',
                                        '6. volume': '5105200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-07-01': {'1. open': '171.61',
                                        '2. high': '174.65',
                                        '3. low': '171.49',
                                        '4. close': '174.54',
                                        '5. adjusted close': '107.204724474894',
                                        '6. volume': '5181700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-07-05': {'1. open': '173.52',
                                        '2. high': '175.4309',
                                        '3. low': '173.52',
                                        '4. close': '175.43',
                                        '5. adjusted close': '107.751373980926',
                                        '6. volume': '4586500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-07-06': {'1. open': '175.19',
                                        '2. high': '177.77',
                                        '3. low': '175.09',
                                        '4. close': '177.71',
                                        '5. adjusted close': '109.15177945705',
                                        '6. volume': '5885900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-07-07': {'1. open': '176.78',
                                        '2. high': '177.27',
                                        '3. low': '176.12',
                                        '4. close': '176.48',
                                        '5. adjusted close': '108.396297555456',
                                        '6. volume': '5905600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-07-08': {'1. open': '175.49',
                                        '2. high': '176.49',
                                        '3. low': '175.01',
                                        '4. close': '176.49',
                                        '5. adjusted close': '108.402439684738',
                                        '6. volume': '4399900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-07-11': {'1. open': '174.9',
                                        '2. high': '176.15',
                                        '3. low': '174.61',
                                        '4. close': '174.99',
                                        '5. adjusted close': '107.481120292551',
                                        '6. volume': '4766500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-07-12': {'1. open': '174.93',
                                        '2. high': '175.37',
                                        '3. low': '173.89',
                                        '4. close': '174.05',
                                        '5. adjusted close': '106.903760140113',
                                        '6. volume': '5036800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-07-13': {'1. open': '174.9',
                                        '2. high': '176.32',
                                        '3. low': '174.0',
                                        '4. close': '174.32',
                                        '5. adjusted close': '107.069597630707',
                                        '6. volume': '4074800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-07-14': {'1. open': '174.4',
                                        '2. high': '176.1',
                                        '3. low': '173.84',
                                        '4. close': '174.23',
                                        '5. adjusted close': '107.014318467176',
                                        '6. volume': '4613100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-07-15': {'1. open': '175.08',
                                        '2. high': '175.94',
                                        '3. low': '174.07',
                                        '4. close': '175.54',
                                        '5. adjusted close': '107.818937403019',
                                        '6. volume': '5347100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-07-18': {'1. open': '174.73',
                                        '2. high': '176.46',
                                        '3. low': '173.58',
                                        '4. close': '175.28',
                                        '5. adjusted close': '107.659242041707',
                                        '6. volume': '8879700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-07-19': {'1. open': '178.74',
                                        '2. high': '185.21',
                                        '3. low': '178.65',
                                        '4. close': '185.21',
                                        '5. adjusted close': '113.758376417986',
                                        '6. volume': '13245600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-07-20': {'1. open': '183.84',
                                        '2. high': '184.42',
                                        '3. low': '183.0',
                                        '4. close': '183.65',
                                        '5. adjusted close': '112.800204250111',
                                        '6. volume': '5901100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-07-21': {'1. open': '183.59',
                                        '2. high': '185.5',
                                        '3. low': '182.9',
                                        '4. close': '184.9',
                                        '5. adjusted close': '113.567970410267',
                                        '6. volume': '4958400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-07-22': {'1. open': '184.64',
                                        '2. high': '185.63',
                                        '3. low': '184.26',
                                        '4. close': '185.18',
                                        '5. adjusted close': '113.739950030142',
                                        '6. volume': '4516100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-07-25': {'1. open': '183.89',
                                        '2. high': '184.96',
                                        '3. low': '183.28',
                                        '4. close': '183.7',
                                        '5. adjusted close': '112.830914896517',
                                        '6. volume': '4987000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-07-26': {'1. open': '182.94',
                                        '2. high': '184.05',
                                        '3. low': '182.65',
                                        '4. close': '182.93',
                                        '5. adjusted close': '112.357970941861',
                                        '6. volume': '4356200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-07-27': {'1. open': '182.01',
                                        '2. high': '182.91',
                                        '3. low': '180.93',
                                        '4. close': '181.35',
                                        '5. adjusted close': '111.387514515424',
                                        '6. volume': '5806800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-07-28': {'1. open': '181.06',
                                        '2. high': '183.27',
                                        '3. low': '180.88',
                                        '4. close': '181.8',
                                        '5. adjusted close': '111.66391033308',
                                        '6. volume': '4478800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-07-29': {'1. open': '180.26',
                                        '2. high': '183.43',
                                        '3. low': '179.73',
                                        '4. close': '181.85',
                                        '5. adjusted close': '111.694620979486',
                                        '6. volume': '6665600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-08-01': {'1. open': '182.6',
                                        '2. high': '183.69',
                                        '3. low': '178.5',
                                        '4. close': '180.75',
                                        '5. adjusted close': '111.018986758549',
                                        '6. volume': '5842700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-08-02': {'1. open': '179.95',
                                        '2. high': '182.29',
                                        '3. low': '177.86',
                                        '4. close': '178.05',
                                        '5. adjusted close': '109.360611852612',
                                        '6. volume': '5770400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-08-03': {'1. open': '177.67',
                                        '2. high': '179.23',
                                        '3. low': '175.41',
                                        '4. close': '178.83',
                                        '5. adjusted close': '109.83969793655',
                                        '6. volume': '6722000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-08-04': {'1. open': '176.5',
                                        '2. high': '177.92',
                                        '3. low': '171.18',
                                        '4. close': '171.48',
                                        '5. adjusted close': '105.325232914833',
                                        '6. volume': '11022300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-08-05': {'1. open': '172.1',
                                        '2. high': '174.22',
                                        '3. low': '166.52',
                                        '4. close': '172.98',
                                        '5. adjusted close': '106.24655230702',
                                        '6. volume': '11871800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-08-08': {'1. open': '168.83',
                                        '2. high': '172.61',
                                        '3. low': '166.0',
                                        '4. close': '166.22',
                                        '5. adjusted close': '102.55513260899',
                                        '6. volume': '15804900',
                                        '7. dividend amount': '0.7500',
                                        '8. split coefficient': '1.0'},
                         '2011-08-09': {'1. open': '167.46',
                                        '2. high': '171.05',
                                        '3. low': '162.0',
                                        '4. close': '170.61',
                                        '5. adjusted close': '105.263693745757',
                                        '6. volume': '12517600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-08-10': {'1. open': '168.18',
                                        '2. high': '169.23',
                                        '3. low': '161.85',
                                        '4. close': '162.54',
                                        '5. adjusted close': '100.284630334889',
                                        '6. volume': '13993600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-08-11': {'1. open': '164.1',
                                        '2. high': '168.77',
                                        '3. low': '162.94',
                                        '4. close': '166.73',
                                        '5. adjusted close': '102.869794608933',
                                        '6. volume': '9175600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-08-12': {'1. open': '168.5',
                                        '2. high': '169.38',
                                        '3. low': '165.83',
                                        '4. close': '168.2',
                                        '5. adjusted close': '103.776761549947',
                                        '6. volume': '5187000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-08-15': {'1. open': '171.32',
                                        '2. high': '174.0',
                                        '3. low': '170.39',
                                        '4. close': '172.99',
                                        '5. adjusted close': '106.73211641216',
                                        '6. volume': '7645400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-08-16': {'1. open': '172.19',
                                        '2. high': '172.19',
                                        '3. low': '169.0',
                                        '4. close': '171.24',
                                        '5. adjusted close': '105.652393863335',
                                        '6. volume': '5585400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-08-17': {'1. open': '171.57',
                                        '2. high': '172.99',
                                        '3. low': '169.89',
                                        '4. close': '171.48',
                                        '5. adjusted close': '105.800470098602',
                                        '6. volume': '5129700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-08-18': {'1. open': '166.32',
                                        '2. high': '166.46',
                                        '3. low': '160.16',
                                        '4. close': '163.83',
                                        '5. adjusted close': '101.080540099452',
                                        '6. volume': '15082600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-08-19': {'1. open': '162.17',
                                        '2. high': '163.94',
                                        '3. low': '157.13',
                                        '4. close': '157.54',
                                        '5. adjusted close': '97.1997087668169',
                                        '6. volume': '14068600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-08-22': {'1. open': '161.35',
                                        '2. high': '161.68',
                                        '3. low': '157.62',
                                        '4. close': '158.98',
                                        '5. adjusted close': '98.0881661784216',
                                        '6. volume': '7249100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-08-23': {'1. open': '160.65',
                                        '2. high': '164.59',
                                        '3. low': '159.53',
                                        '4. close': '164.32',
                                        '5. adjusted close': '101.382862413123',
                                        '6. volume': '6923300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-08-24': {'1. open': '164.13',
                                        '2. high': '166.83',
                                        '3. low': '163.35',
                                        '4. close': '166.76',
                                        '5. adjusted close': '102.888304138342',
                                        '6. volume': '6427000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-08-25': {'1. open': '167.52',
                                        '2. high': '168.53',
                                        '3. low': '164.85',
                                        '4. close': '165.58',
                                        '5. adjusted close': '102.160262648277',
                                        '6. volume': '6751600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-08-26': {'1. open': '164.85',
                                        '2. high': '169.33',
                                        '3. low': '163.28',
                                        '4. close': '169.14',
                                        '5. adjusted close': '104.356726804744',
                                        '6. volume': '6438200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-08-29': {'1. open': '170.58',
                                        '2. high': '172.72',
                                        '3. low': '170.36',
                                        '4. close': '172.62',
                                        '5. adjusted close': '106.503832216122',
                                        '6. volume': '5293400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-08-30': {'1. open': '172.06',
                                        '2. high': '173.51',
                                        '3. low': '170.88',
                                        '4. close': '172.51',
                                        '5. adjusted close': '106.435963941625',
                                        '6. volume': '4477700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-08-31': {'1. open': '173.29',
                                        '2. high': '173.72',
                                        '3. low': '170.71',
                                        '4. close': '171.91',
                                        '5. adjusted close': '106.065773353456',
                                        '6. volume': '6074200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-09-01': {'1. open': '172.71',
                                        '2. high': '173.68',
                                        '3. low': '170.12',
                                        '4. close': '170.33',
                                        '5. adjusted close': '105.090938137945',
                                        '6. volume': '5463900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-09-02': {'1. open': '167.69',
                                        '2. high': '168.93',
                                        '3. low': '166.0',
                                        '4. close': '166.98',
                                        '5. adjusted close': '103.024040687337',
                                        '6. volume': '4979100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-09-06': {'1. open': '163.06',
                                        '2. high': '165.55',
                                        '3. low': '162.2',
                                        '4. close': '165.11',
                                        '5. adjusted close': '101.870280020878',
                                        '6. volume': '5761200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-09-07': {'1. open': '167.28',
                                        '2. high': '167.9',
                                        '3. low': '166.16',
                                        '4. close': '167.31',
                                        '5. adjusted close': '103.22764551083',
                                        '6. volume': '6796600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-09-08': {'1. open': '167.0',
                                        '2. high': '169.58',
                                        '3. low': '165.1',
                                        '4. close': '165.25',
                                        '5. adjusted close': '101.956657824784',
                                        '6. volume': '6027200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-09-09': {'1. open': '164.57',
                                        '2. high': '165.19',
                                        '3. low': '160.81',
                                        '4. close': '161.37',
                                        '5. adjusted close': '99.5627586879601',
                                        '6. volume': '6743900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-09-12': {'1. open': '159.64',
                                        '2. high': '162.44',
                                        '3. low': '158.76',
                                        '4. close': '162.42',
                                        '5. adjusted close': '100.210592217255',
                                        '6. volume': '5247200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-09-13': {'1. open': '163.64',
                                        '2. high': '163.92',
                                        '3. low': '161.54',
                                        '4. close': '163.43',
                                        '5. adjusted close': '100.833746374006',
                                        '6. volume': '4723800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-09-14': {'1. open': '164.01',
                                        '2. high': '169.66',
                                        '3. low': '161.99',
                                        '4. close': '167.24',
                                        '5. adjusted close': '103.184456608877',
                                        '6. volume': '6980700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-09-15': {'1. open': '168.64',
                                        '2. high': '170.16',
                                        '3. low': '167.23',
                                        '4. close': '170.09',
                                        '5. adjusted close': '104.942861902678',
                                        '6. volume': '5464400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-09-16': {'1. open': '171.33',
                                        '2. high': '172.99',
                                        '3. low': '169.74',
                                        '4. close': '172.99',
                                        '5. adjusted close': '106.73211641216',
                                        '6. volume': '11048100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-09-19': {'1. open': '169.5',
                                        '2. high': '173.87',
                                        '3. low': '169.43',
                                        '4. close': '173.13',
                                        '5. adjusted close': '106.818494216066',
                                        '6. volume': '4755600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-09-20': {'1. open': '173.57',
                                        '2. high': '177.43',
                                        '3. low': '172.7',
                                        '4. close': '174.72',
                                        '5. adjusted close': '107.799499274713',
                                        '6. volume': '6209600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-09-21': {'1. open': '175.0',
                                        '2. high': '177.67',
                                        '3. low': '172.62',
                                        '4. close': '173.02',
                                        '5. adjusted close': '106.750625941568',
                                        '6. volume': '7043100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-09-22': {'1. open': '168.33',
                                        '2. high': '169.97',
                                        '3. low': '166.5',
                                        '4. close': '168.62',
                                        '5. adjusted close': '104.035894961665',
                                        '6. volume': '8195600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-09-23': {'1. open': '166.99',
                                        '2. high': '169.54',
                                        '3. low': '165.76',
                                        '4. close': '169.34',
                                        '5. adjusted close': '104.480123667467',
                                        '6. volume': '5586600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-09-26': {'1. open': '170.96',
                                        '2. high': '174.7',
                                        '3. low': '169.86',
                                        '4. close': '174.51',
                                        '5. adjusted close': '107.669932568854',
                                        '6. volume': '6745700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-09-27': {'1. open': '176.82',
                                        '2. high': '179.62',
                                        '3. low': '176.43',
                                        '4. close': '177.71',
                                        '5. adjusted close': '109.64428237242',
                                        '6. volume': '7638800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-09-28': {'1. open': '177.97',
                                        '2. high': '180.75',
                                        '3. low': '177.08',
                                        '4. close': '177.55',
                                        '5. adjusted close': '109.545564882242',
                                        '6. volume': '7732200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-09-29': {'1. open': '179.69',
                                        '2. high': '180.91',
                                        '3. low': '175.53',
                                        '4. close': '179.17',
                                        '5. adjusted close': '110.545079470297',
                                        '6. volume': '6944300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-09-30': {'1. open': '176.01',
                                        '2. high': '178.27',
                                        '3. low': '174.75',
                                        '4. close': '174.87',
                                        '5. adjusted close': '107.892046921755',
                                        '6. volume': '7807400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-10-03': {'1. open': '174.36',
                                        '2. high': '177.92',
                                        '3. low': '173.04',
                                        '4. close': '173.29',
                                        '5. adjusted close': '106.917211706244',
                                        '6. volume': '9042600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-10-04': {'1. open': '171.54',
                                        '2. high': '175.07',
                                        '3. low': '168.88',
                                        '4. close': '174.74',
                                        '5. adjusted close': '107.811838960985',
                                        '6. volume': '9200000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-10-05': {'1. open': '174.57',
                                        '2. high': '177.2961',
                                        '3. low': '172.68',
                                        '4. close': '176.85',
                                        '5. adjusted close': '109.113675862711',
                                        '6. volume': '5851700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-10-06': {'1. open': '176.81',
                                        '2. high': '181.99',
                                        '3. low': '175.66',
                                        '4. close': '181.69',
                                        '5. adjusted close': '112.099879940605',
                                        '6. volume': '7180900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-10-07': {'1. open': '182.32',
                                        '2. high': '183.72',
                                        '3. low': '181.64',
                                        '4. close': '182.39',
                                        '5. adjusted close': '112.531768960135',
                                        '6. volume': '6842600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-10-10': {'1. open': '183.0',
                                        '2. high': '186.63',
                                        '3. low': '182.9',
                                        '4. close': '186.62',
                                        '5. adjusted close': '115.141612606724',
                                        '6. volume': '5784800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-10-11': {'1. open': '184.59',
                                        '2. high': '186.0',
                                        '3. low': '184.11',
                                        '4. close': '185.0',
                                        '5. adjusted close': '114.142098018669',
                                        '6. volume': '5330500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-10-12': {'1. open': '186.08',
                                        '2. high': '188.0',
                                        '3. low': '185.65',
                                        '4. close': '186.12',
                                        '5. adjusted close': '114.833120449917',
                                        '6. volume': '5338200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-10-13': {'1. open': '184.97',
                                        '2. high': '187.5',
                                        '3. low': '184.5',
                                        '4. close': '186.82',
                                        '5. adjusted close': '115.265009469447',
                                        '6. volume': '4399200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-10-14': {'1. open': '188.19',
                                        '2. high': '190.53',
                                        '3. low': '187.7314',
                                        '4. close': '190.53',
                                        '5. adjusted close': '117.554021272957',
                                        '6. volume': '5368200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-10-17': {'1. open': '189.71',
                                        '2. high': '190.16',
                                        '3. low': '185.9',
                                        '4. close': '186.59',
                                        '5. adjusted close': '115.123103077316',
                                        '6. volume': '8790300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-10-18': {'1. open': '178.0',
                                        '2. high': '179.38',
                                        '3. low': '176.25',
                                        '4. close': '178.9',
                                        '5. adjusted close': '110.378493705621',
                                        '6. volume': '15729400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-10-19': {'1. open': '179.68',
                                        '2. high': '179.81',
                                        '3. low': '177.01',
                                        '4. close': '177.39',
                                        '5. adjusted close': '109.446847392063',
                                        '6. volume': '6708300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-10-20': {'1. open': '178.13',
                                        '2. high': '179.24',
                                        '3. low': '176.17',
                                        '4. close': '177.25',
                                        '5. adjusted close': '109.360469588157',
                                        '6. volume': '7513800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-10-21': {'1. open': '179.11',
                                        '2. high': '181.67',
                                        '3. low': '178.75',
                                        '4. close': '181.63',
                                        '5. adjusted close': '112.062860881788',
                                        '6. volume': '8054200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-10-24': {'1. open': '181.51',
                                        '2. high': '183.39',
                                        '3. low': '180.62',
                                        '4. close': '182.25',
                                        '5. adjusted close': '112.445391156229',
                                        '6. volume': '5890600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-10-25': {'1. open': '181.66',
                                        '2. high': '182.97',
                                        '3. low': '180.01',
                                        '4. close': '180.36',
                                        '5. adjusted close': '111.279290803498',
                                        '6. volume': '5373100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-10-26': {'1. open': '181.74',
                                        '2. high': '182.28',
                                        '3. low': '179.03',
                                        '4. close': '181.97',
                                        '5. adjusted close': '112.272635548417',
                                        '6. volume': '5387700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-10-27': {'1. open': '184.99',
                                        '2. high': '187.0',
                                        '3. low': '183.18',
                                        '4. close': '186.34',
                                        '5. adjusted close': '114.968856998912',
                                        '6. volume': '7057800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-10-28': {'1. open': '185.57',
                                        '2. high': '188.07',
                                        '3. low': '185.28',
                                        '4. close': '187.45',
                                        '5. adjusted close': '115.653709587024',
                                        '6. volume': '5009800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-10-31': {'1. open': '185.59',
                                        '2. high': '186.91',
                                        '3. low': '184.63',
                                        '4. close': '184.63',
                                        '5. adjusted close': '113.913813822632',
                                        '6. volume': '4710000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-11-01': {'1. open': '181.55',
                                        '2. high': '183.26',
                                        '3. low': '180.74',
                                        '4. close': '181.35',
                                        '5. adjusted close': '111.890105273976',
                                        '6. volume': '5881200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-11-02': {'1. open': '184.0',
                                        '2. high': '185.25',
                                        '3. low': '183.03',
                                        '4. close': '183.92',
                                        '5. adjusted close': '113.475754959965',
                                        '6. volume': '4136600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-11-03': {'1. open': '185.13',
                                        '2. high': '187.78',
                                        '3. low': '184.02',
                                        '4. close': '187.3',
                                        '5. adjusted close': '115.561161939982',
                                        '6. volume': '4953500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-11-04': {'1. open': '186.27',
                                        '2. high': '187.14',
                                        '3. low': '184.74',
                                        '4. close': '186.38',
                                        '5. adjusted close': '114.993536371457',
                                        '6. volume': '3237600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-11-07': {'1. open': '186.22',
                                        '2. high': '187.73',
                                        '3. low': '184.75',
                                        '4. close': '187.32',
                                        '5. adjusted close': '115.573501626254',
                                        '6. volume': '3530800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-11-08': {'1. open': '187.48',
                                        '2. high': '187.88',
                                        '3. low': '185.51',
                                        '4. close': '187.25',
                                        '5. adjusted close': '115.993050959512',
                                        '6. volume': '4330600',
                                        '7. dividend amount': '0.7500',
                                        '8. split coefficient': '1.0'},
                         '2011-11-09': {'1. open': '184.2',
                                        '2. high': '185.24',
                                        '3. low': '181.16',
                                        '4. close': '182.24',
                                        '5. adjusted close': '112.889578674828',
                                        '6. volume': '5494800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-11-10': {'1. open': '183.58',
                                        '2. high': '184.77',
                                        '3. low': '181.87',
                                        '4. close': '183.35',
                                        '5. adjusted close': '113.577174330716',
                                        '6. volume': '3881600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-11-11': {'1. open': '185.27',
                                        '2. high': '187.83',
                                        '3. low': '185.14',
                                        '4. close': '187.38',
                                        '5. adjusted close': '116.073580180472',
                                        '6. volume': '3665300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-11-14': {'1. open': '189.17',
                                        '2. high': '189.84',
                                        '3. low': '186.85',
                                        '4. close': '187.35',
                                        '5. adjusted close': '116.054996514097',
                                        '6. volume': '6038600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-11-15': {'1. open': '187.49',
                                        '2. high': '189.97',
                                        '3. low': '185.64',
                                        '4. close': '188.75',
                                        '5. adjusted close': '116.92223427828',
                                        '6. volume': '4585300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-11-16': {'1. open': '187.82',
                                        '2. high': '189.9',
                                        '3. low': '186.3',
                                        '4. close': '186.62',
                                        '5. adjusted close': '115.60279396563',
                                        '6. volume': '4616800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-11-17': {'1. open': '186.81',
                                        '2. high': '188.83',
                                        '3. low': '183.39',
                                        '4. close': '185.73',
                                        '5. adjusted close': '115.051478529828',
                                        '6. volume': '5840500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-11-18': {'1. open': '186.71',
                                        '2. high': '186.97',
                                        '3. low': '184.66',
                                        '4. close': '185.24',
                                        '5. adjusted close': '114.747945312363',
                                        '6. volume': '4440900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-11-21': {'1. open': '183.37',
                                        '2. high': '183.96',
                                        '3. low': '180.0',
                                        '4. close': '181.48',
                                        '5. adjusted close': '112.418792459986',
                                        '6. volume': '5145100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-11-22': {'1. open': '182.22',
                                        '2. high': '182.98',
                                        '3. low': '180.29',
                                        '4. close': '181.31',
                                        '5. adjusted close': '112.313485017192',
                                        '6. volume': '4178600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-11-23': {'1. open': '180.67',
                                        '2. high': '181.49',
                                        '3. low': '177.52',
                                        '4. close': '177.95',
                                        '5. adjusted close': '110.232114383152',
                                        '6. volume': '4800900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-11-25': {'1. open': '178.01',
                                        '2. high': '179.56',
                                        '3. low': '177.06',
                                        '4. close': '177.06',
                                        '5. adjusted close': '109.68079894735',
                                        '6. volume': '2232800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-11-28': {'1. open': '182.71',
                                        '2. high': '182.93',
                                        '3. low': '180.67',
                                        '4. close': '182.21',
                                        '5. adjusted close': '112.870995008453',
                                        '6. volume': '4524200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-11-29': {'1. open': '182.02',
                                        '2. high': '183.31',
                                        '3. low': '180.84',
                                        '4. close': '180.94',
                                        '5. adjusted close': '112.084286465229',
                                        '6. volume': '3661600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-11-30': {'1. open': '184.57',
                                        '2. high': '188.35',
                                        '3. low': '184.21',
                                        '4. close': '188.0',
                                        '5. adjusted close': '116.457642618896',
                                        '6. volume': '7836800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-12-01': {'1. open': '187.01',
                                        '2. high': '189.99',
                                        '3. low': '186.77',
                                        '4. close': '189.45',
                                        '5. adjusted close': '117.355853160372',
                                        '6. volume': '4858800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-12-02': {'1. open': '189.92',
                                        '2. high': '191.33',
                                        '3. low': '189.45',
                                        '4. close': '189.66',
                                        '5. adjusted close': '117.485938824999',
                                        '6. volume': '4962200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-12-05': {'1. open': '191.18',
                                        '2. high': '193.61',
                                        '3. low': '190.38',
                                        '4. close': '190.84',
                                        '5. adjusted close': '118.216896369097',
                                        '6. volume': '5699400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-12-06': {'1. open': '190.65',
                                        '2. high': '193.53',
                                        '3. low': '190.32',
                                        '4. close': '192.94',
                                        '5. adjusted close': '119.517753015371',
                                        '6. volume': '4144900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-12-07': {'1. open': '191.99',
                                        '2. high': '194.9',
                                        '3. low': '191.28',
                                        '4. close': '194.05',
                                        '5. adjusted close': '120.20534867126',
                                        '6. volume': '5081700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-12-08': {'1. open': '192.48',
                                        '2. high': '193.8',
                                        '3. low': '191.07',
                                        '4. close': '191.58',
                                        '5. adjusted close': '118.675293473022',
                                        '6. volume': '4369000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-12-09': {'1. open': '192.91',
                                        '2. high': '194.87',
                                        '3. low': '192.4',
                                        '4. close': '194.56',
                                        '5. adjusted close': '120.521270999641',
                                        '6. volume': '4847900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-12-12': {'1. open': '193.64',
                                        '2. high': '193.9',
                                        '3. low': '191.22',
                                        '4. close': '192.18',
                                        '5. adjusted close': '119.046966800529',
                                        '6. volume': '3796100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-12-13': {'1. open': '193.46',
                                        '2. high': '194.3',
                                        '3. low': '190.64',
                                        '4. close': '191.15',
                                        '5. adjusted close': '118.408927588309',
                                        '6. volume': '5008400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-12-14': {'1. open': '189.84',
                                        '2. high': '190.28',
                                        '3. low': '188.0',
                                        '4. close': '188.72',
                                        '5. adjusted close': '116.903650611905',
                                        '6. volume': '5057700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-12-15': {'1. open': '190.48',
                                        '2. high': '191.2',
                                        '3. low': '186.89',
                                        '4. close': '187.48',
                                        '5. adjusted close': '116.135525735057',
                                        '6. volume': '4474500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-12-16': {'1. open': '188.01',
                                        '2. high': '188.01',
                                        '3. low': '181.91',
                                        '4. close': '183.57',
                                        '5. adjusted close': '113.713454550802',
                                        '6. volume': '11849400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-12-19': {'1. open': '184.51',
                                        '2. high': '184.69',
                                        '3. low': '182.25',
                                        '4. close': '182.89',
                                        '5. adjusted close': '113.292224779627',
                                        '6. volume': '5039900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-12-20': {'1. open': '185.5',
                                        '2. high': '187.33',
                                        '3. low': '184.755',
                                        '4. close': '187.24',
                                        '5. adjusted close': '115.986856404054',
                                        '6. volume': '4740100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-12-21': {'1. open': '183.22',
                                        '2. high': '183.5',
                                        '3. low': '179.04',
                                        '4. close': '181.47',
                                        '5. adjusted close': '112.412597904527',
                                        '6. volume': '9282500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-12-22': {'1. open': '182.71',
                                        '2. high': '182.8',
                                        '3. low': '181.0',
                                        '4. close': '182.04',
                                        '5. adjusted close': '112.765687565659',
                                        '6. volume': '5052000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-12-23': {'1. open': '183.11',
                                        '2. high': '184.85',
                                        '3. low': '181.89',
                                        '4. close': '184.75',
                                        '5. adjusted close': '114.444412094899',
                                        '6. volume': '3052300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-12-27': {'1. open': '184.97',
                                        '2. high': '185.85',
                                        '3. low': '184.39',
                                        '4. close': '184.95',
                                        '5. adjusted close': '114.568303204068',
                                        '6. volume': '2775200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-12-28': {'1. open': '185.19',
                                        '2. high': '185.4',
                                        '3. low': '183.34',
                                        '4. close': '183.99',
                                        '5. adjusted close': '113.973625880057',
                                        '6. volume': '2872000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-12-29': {'1. open': '184.07',
                                        '2. high': '186.23',
                                        '3. low': '184.01',
                                        '4. close': '186.18',
                                        '5. adjusted close': '115.330233525458',
                                        '6. volume': '2941600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2011-12-30': {'1. open': '186.33',
                                        '2. high': '186.48',
                                        '3. low': '183.85',
                                        '4. close': '183.88',
                                        '5. adjusted close': '113.905485770014',
                                        '6. volume': '3530900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-01-03': {'1. open': '186.73',
                                        '2. high': '188.71',
                                        '3. low': '186.0',
                                        '4. close': '186.3',
                                        '5. adjusted close': '115.404568190959',
                                        '6. volume': '5646000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-01-04': {'1. open': '185.57',
                                        '2. high': '186.33',
                                        '3. low': '184.94',
                                        '4. close': '185.54',
                                        '5. adjusted close': '114.933781976117',
                                        '6. volume': '4346700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-01-05': {'1. open': '184.81',
                                        '2. high': '185.03',
                                        '3. low': '183.1',
                                        '4. close': '184.66',
                                        '5. adjusted close': '114.388661095773',
                                        '6. volume': '4463100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-01-06': {'1. open': '184.39',
                                        '2. high': '184.48',
                                        '3. low': '182.31',
                                        '4. close': '182.54',
                                        '5. adjusted close': '113.075415338581',
                                        '6. volume': '4897100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-01-09': {'1. open': '182.2',
                                        '2. high': '182.27',
                                        '3. low': '180.27',
                                        '4. close': '181.59',
                                        '5. adjusted close': '112.486932570029',
                                        '6. volume': '5201200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-01-10': {'1. open': '183.23',
                                        '2. high': '183.72',
                                        '3. low': '181.2',
                                        '4. close': '181.31',
                                        '5. adjusted close': '112.313485017192',
                                        '6. volume': '5161000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-01-11': {'1. open': '180.73',
                                        '2. high': '182.81',
                                        '3. low': '180.5',
                                        '4. close': '182.32',
                                        '5. adjusted close': '112.939135118496',
                                        '6. volume': '4110800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-01-12': {'1. open': '181.86',
                                        '2. high': '181.91',
                                        '3. low': '178.38',
                                        '4. close': '180.55',
                                        '5. adjusted close': '111.84269880235',
                                        '6. volume': '6881000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-01-13': {'1. open': '179.48',
                                        '2. high': '179.61',
                                        '3. low': '177.3472',
                                        '4. close': '179.16',
                                        '5. adjusted close': '110.981655593625',
                                        '6. volume': '5279200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-01-17': {'1. open': '180.36',
                                        '2. high': '182.0',
                                        '3. low': '179.32',
                                        '4. close': '180.0',
                                        '5. adjusted close': '111.501998252135',
                                        '6. volume': '6003400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-01-18': {'1. open': '179.83',
                                        '2. high': '181.6',
                                        '3. low': '179.5',
                                        '4. close': '181.07',
                                        '5. adjusted close': '112.164815686189',
                                        '6. volume': '4600600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-01-19': {'1. open': '181.79',
                                        '2. high': '182.3599',
                                        '3. low': '180.35',
                                        '4. close': '180.52',
                                        '5. adjusted close': '111.824115135974',
                                        '6. volume': '8567200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-01-20': {'1. open': '185.77',
                                        '2. high': '188.97',
                                        '3. low': '184.75',
                                        '4. close': '188.52',
                                        '5. adjusted close': '116.779759502736',
                                        '6. volume': '12849700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-01-23': {'1. open': '187.91',
                                        '2. high': '190.52',
                                        '3. low': '187.67',
                                        '4. close': '189.98',
                                        '5. adjusted close': '117.68416459967',
                                        '6. volume': '5751700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-01-24': {'1. open': '188.63',
                                        '2. high': '192.305',
                                        '3. low': '188.5241',
                                        '4. close': '191.93',
                                        '5. adjusted close': '118.892102914068',
                                        '6. volume': '5345700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-01-25': {'1. open': '191.33',
                                        '2. high': '192.2399',
                                        '3. low': '189.61',
                                        '4. close': '191.73',
                                        '5. adjusted close': '118.768211804899',
                                        '6. volume': '4359700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-01-26': {'1. open': '191.79',
                                        '2. high': '192.79',
                                        '3. low': '190.47',
                                        '4. close': '190.98',
                                        '5. adjusted close': '118.303620145515',
                                        '6. volume': '4004700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-01-27': {'1. open': '190.01',
                                        '2. high': '191.77',
                                        '3. low': '189.81',
                                        '4. close': '190.46',
                                        '5. adjusted close': '117.981503261675',
                                        '6. volume': '3360400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-01-30': {'1. open': '189.39',
                                        '2. high': '192.73',
                                        '3. low': '188.22',
                                        '4. close': '192.5',
                                        '5. adjusted close': '119.2451925752',
                                        '6. volume': '4359000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-01-31': {'1. open': '193.09',
                                        '2. high': '193.1',
                                        '3. low': '191.0',
                                        '4. close': '192.6',
                                        '5. adjusted close': '119.307138129784',
                                        '6. volume': '4826800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-02-01': {'1. open': '193.21',
                                        '2. high': '194.81',
                                        '3. low': '192.41',
                                        '4. close': '192.62',
                                        '5. adjusted close': '119.319527240701',
                                        '6. volume': '5088800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-02-02': {'1. open': '192.72',
                                        '2. high': '193.33',
                                        '3. low': '191.33',
                                        '4. close': '191.53',
                                        '5. adjusted close': '118.64432069573',
                                        '6. volume': '3907300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-02-03': {'1. open': '192.93',
                                        '2. high': '194.13',
                                        '3. low': '192.54',
                                        '4. close': '193.64',
                                        '5. adjusted close': '119.951371897463',
                                        '6. volume': '4521700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-02-06': {'1. open': '192.48',
                                        '2. high': '193.76',
                                        '3. low': '192.0',
                                        '4. close': '192.82',
                                        '5. adjusted close': '119.44341834987',
                                        '6. volume': '3639800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-02-07': {'1. open': '192.45',
                                        '2. high': '194.14',
                                        '3. low': '191.97',
                                        '4. close': '193.35',
                                        '5. adjusted close': '119.771729789168',
                                        '6. volume': '3433000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-02-08': {'1. open': '192.78',
                                        '2. high': '193.58',
                                        '3. low': '191.73',
                                        '4. close': '192.95',
                                        '5. adjusted close': '119.988539230214',
                                        '6. volume': '3803800',
                                        '7. dividend amount': '0.7500',
                                        '8. split coefficient': '1.0'},
                         '2012-02-09': {'1. open': '193.03',
                                        '2. high': '194.46',
                                        '3. low': '192.55',
                                        '4. close': '193.13',
                                        '5. adjusted close': '120.100474638669',
                                        '6. volume': '3876400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-02-10': {'1. open': '191.76',
                                        '2. high': '192.43',
                                        '3. low': '191.28',
                                        '4. close': '192.42',
                                        '5. adjusted close': '119.658951638651',
                                        '6. volume': '3391100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-02-13': {'1. open': '193.31',
                                        '2. high': '193.69',
                                        '3. low': '191.74',
                                        '4. close': '192.62',
                                        '5. adjusted close': '119.783324314713',
                                        '6. volume': '2458800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-02-14': {'1. open': '191.76',
                                        '2. high': '192.6',
                                        '3. low': '190.831',
                                        '4. close': '192.22',
                                        '5. adjusted close': '119.53457896259',
                                        '6. volume': '3398100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-02-15': {'1. open': '192.31',
                                        '2. high': '193.44',
                                        '3. low': '191.26',
                                        '4. close': '192.25',
                                        '5. adjusted close': '119.553234863999',
                                        '6. volume': '4020900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-02-16': {'1. open': '192.61',
                                        '2. high': '193.25',
                                        '3. low': '192.0',
                                        '4. close': '193.02',
                                        '5. adjusted close': '120.032069666835',
                                        '6. volume': '3525500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-02-17': {'1. open': '193.71',
                                        '2. high': '193.86',
                                        '3. low': '192.3',
                                        '4. close': '193.42',
                                        '5. adjusted close': '120.280815018958',
                                        '6. volume': '3746500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-02-21': {'1. open': '193.73',
                                        '2. high': '194.24',
                                        '3. low': '192.46',
                                        '4. close': '193.39',
                                        '5. adjusted close': '120.262159117549',
                                        '6. volume': '3293600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-02-22': {'1. open': '193.03',
                                        '2. high': '194.74',
                                        '3. low': '192.75',
                                        '4. close': '193.87',
                                        '5. adjusted close': '120.560653540096',
                                        '6. volume': '3275800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-02-23': {'1. open': '193.87',
                                        '2. high': '199.23',
                                        '3. low': '193.28',
                                        '4. close': '197.61',
                                        '5. adjusted close': '122.886422582444',
                                        '6. volume': '8032700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-02-24': {'1. open': '198.38',
                                        '2. high': '198.56',
                                        '3. low': '196.61',
                                        '4. close': '197.76',
                                        '5. adjusted close': '122.97970208949',
                                        '6. volume': '3353200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-02-27': {'1. open': '196.78',
                                        '2. high': '198.71',
                                        '3. low': '196.1',
                                        '4. close': '197.53',
                                        '5. adjusted close': '122.836673512019',
                                        '6. volume': '3758400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-02-28': {'1. open': '197.75',
                                        '2. high': '198.96',
                                        '3. low': '197.4322',
                                        '4. close': '197.98',
                                        '5. adjusted close': '123.116512033157',
                                        '6. volume': '3167400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-02-29': {'1. open': '197.86',
                                        '2. high': '199.17',
                                        '3. low': '196.45',
                                        '4. close': '196.73',
                                        '5. adjusted close': '122.339182807774',
                                        '6. volume': '5117100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-03-01': {'1. open': '197.23',
                                        '2. high': '198.47',
                                        '3. low': '196.93',
                                        '4. close': '197.53',
                                        '5. adjusted close': '122.836673512019',
                                        '6. volume': '3560300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-03-02': {'1. open': '197.1',
                                        '2. high': '198.89',
                                        '3. low': '197.06',
                                        '4. close': '198.81',
                                        '5. adjusted close': '123.632658638812',
                                        '6. volume': '3727400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-03-05': {'1. open': '198.36',
                                        '2. high': '201.19',
                                        '3. low': '198.3',
                                        '4. close': '200.66',
                                        '5. adjusted close': '124.78310589238',
                                        '6. volume': '6938000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-03-06': {'1. open': '199.14',
                                        '2. high': '199.64',
                                        '3. low': '196.812',
                                        '4. close': '197.26',
                                        '5. adjusted close': '122.668770399336',
                                        '6. volume': '5214700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-03-07': {'1. open': '198.09',
                                        '2. high': '198.57',
                                        '3. low': '197.31',
                                        '4. close': '197.77',
                                        '5. adjusted close': '122.985920723293',
                                        '6. volume': '3346900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-03-08': {'1. open': '199.24',
                                        '2. high': '199.99',
                                        '3. low': '198.65',
                                        '4. close': '199.81',
                                        '5. adjusted close': '124.254522019119',
                                        '6. volume': '3145800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-03-09': {'1. open': '199.98',
                                        '2. high': '201.1',
                                        '3. low': '199.72',
                                        '4. close': '200.62',
                                        '5. adjusted close': '124.758231357168',
                                        '6. volume': '3178200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-03-12': {'1. open': '200.93',
                                        '2. high': '201.57',
                                        '3. low': '200.23',
                                        '4. close': '201.0',
                                        '5. adjusted close': '124.994539441684',
                                        '6. volume': '3119700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-03-13': {'1. open': '201.72',
                                        '2. high': '203.9',
                                        '3. low': '201.6107',
                                        '4. close': '203.78',
                                        '5. adjusted close': '126.723319638937',
                                        '6. volume': '4866000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-03-14': {'1. open': '203.78',
                                        '2. high': '205.15',
                                        '3. low': '203.64',
                                        '4. close': '204.72',
                                        '5. adjusted close': '127.307871216426',
                                        '6. volume': '4602300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-03-15': {'1. open': '204.94',
                                        '2. high': '206.18',
                                        '3. low': '204.74',
                                        '4. close': '206.0',
                                        '5. adjusted close': '128.103856343219',
                                        '6. volume': '3621100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-03-16': {'1. open': '207.03',
                                        '2. high': '207.52',
                                        '3. low': '206.01',
                                        '4. close': '206.01',
                                        '5. adjusted close': '128.110074977022',
                                        '6. volume': '9637000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-03-19': {'1. open': '205.71',
                                        '2. high': '206.53',
                                        '3. low': '204.5',
                                        '4. close': '205.72',
                                        '5. adjusted close': '127.929734596733',
                                        '6. volume': '3763200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-03-20': {'1. open': '204.74',
                                        '2. high': '205.0',
                                        '3. low': '203.702',
                                        '4. close': '204.25',
                                        '5. adjusted close': '127.015595427682',
                                        '6. volume': '3695100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-03-21': {'1. open': '204.32',
                                        '2. high': '205.77',
                                        '3. low': '204.3',
                                        '4. close': '204.69',
                                        '5. adjusted close': '127.289215315017',
                                        '6. volume': '3329900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-03-22': {'1. open': '204.0',
                                        '2. high': '205.99',
                                        '3. low': '203.96',
                                        '4. close': '205.49',
                                        '5. adjusted close': '127.786706019262',
                                        '6. volume': '3307800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-03-23': {'1. open': '205.89',
                                        '2. high': '205.96',
                                        '3. low': '204.56',
                                        '4. close': '205.48',
                                        '5. adjusted close': '127.780487385459',
                                        '6. volume': '3036200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-03-26': {'1. open': '206.45',
                                        '2. high': '207.92',
                                        '3. low': '206.32',
                                        '4. close': '207.77',
                                        '5. adjusted close': '129.204554526362',
                                        '6. volume': '3418200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-03-27': {'1. open': '208.46',
                                        '2. high': '208.66',
                                        '3. low': '207.0',
                                        '4. close': '207.18',
                                        '5. adjusted close': '128.837655131981',
                                        '6. volume': '2704500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-03-28': {'1. open': '207.44',
                                        '2. high': '208.69',
                                        '3. low': '206.27',
                                        '4. close': '207.29',
                                        '5. adjusted close': '128.906060103815',
                                        '6. volume': '3265700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-03-29': {'1. open': '206.09',
                                        '2. high': '208.5',
                                        '3. low': '206.02',
                                        '4. close': '208.27',
                                        '5. adjusted close': '129.515486216515',
                                        '6. volume': '3403700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-03-30': {'1. open': '208.74',
                                        '2. high': '209.12',
                                        '3. low': '208.012',
                                        '4. close': '208.65',
                                        '5. adjusted close': '129.751794301032',
                                        '6. volume': '3215200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-04-02': {'1. open': '208.96',
                                        '2. high': '209.69',
                                        '3. low': '208.09',
                                        '4. close': '209.47',
                                        '5. adjusted close': '130.261722272884',
                                        '6. volume': '3387900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-04-03': {'1. open': '209.31',
                                        '2. high': '210.69',
                                        '3. low': '208.54',
                                        '4. close': '209.5',
                                        '5. adjusted close': '130.280378174293',
                                        '6. volume': '4091500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-04-04': {'1. open': '206.22',
                                        '2. high': '206.9802',
                                        '3. low': '205.19',
                                        '4. close': '206.05',
                                        '5. adjusted close': '128.134949512234',
                                        '6. volume': '4404000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-04-05': {'1. open': '205.15',
                                        '2. high': '205.68',
                                        '3. low': '204.46',
                                        '4. close': '205.47',
                                        '5. adjusted close': '127.774268751656',
                                        '6. volume': '3809000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-04-09': {'1. open': '204.4',
                                        '2. high': '206.17',
                                        '3. low': '203.37',
                                        '4. close': '204.94',
                                        '5. adjusted close': '127.444681160093',
                                        '6. volume': '3326900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-04-10': {'1. open': '204.94',
                                        '2. high': '205.74',
                                        '3. low': '202.17',
                                        '4. close': '202.33',
                                        '5. adjusted close': '125.821617737492',
                                        '6. volume': '4132900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-04-11': {'1. open': '203.99',
                                        '2. high': '204.32',
                                        '3. low': '202.4593',
                                        '4. close': '202.58',
                                        '5. adjusted close': '125.977083582569',
                                        '6. volume': '3366200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-04-12': {'1. open': '202.8',
                                        '2. high': '205.56',
                                        '3. low': '202.64',
                                        '4. close': '205.32',
                                        '5. adjusted close': '127.68098924461',
                                        '6. volume': '2929600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-04-13': {'1. open': '204.32',
                                        '2. high': '204.6499',
                                        '3. low': '202.8',
                                        '4. close': '202.8',
                                        '5. adjusted close': '126.113893526237',
                                        '6. volume': '3767000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-04-16': {'1. open': '204.74',
                                        '2. high': '205.97',
                                        '3. low': '202.72',
                                        '4. close': '202.72',
                                        '5. adjusted close': '126.064144455812',
                                        '6. volume': '3826600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-04-17': {'1. open': '204.57',
                                        '2. high': '207.64',
                                        '3. low': '204.15',
                                        '4. close': '207.45',
                                        '5. adjusted close': '129.005558244664',
                                        '6. volume': '6065500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-04-18': {'1. open': '202.43',
                                        '2. high': '204.07',
                                        '3. low': '200.0',
                                        '4. close': '200.13',
                                        '5. adjusted close': '124.453518300817',
                                        '6. volume': '10153500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-04-19': {'1. open': '200.03',
                                        '2. high': '201.26',
                                        '3. low': '197.521',
                                        '4. close': '199.51',
                                        '5. adjusted close': '124.067963005027',
                                        '6. volume': '5762900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-04-20': {'1. open': '199.83',
                                        '2. high': '200.12',
                                        '3. low': '199.09',
                                        '4. close': '199.6',
                                        '5. adjusted close': '124.123930709255',
                                        '6. volume': '4758200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-04-23': {'1. open': '197.89',
                                        '2. high': '199.1',
                                        '3. low': '196.791',
                                        '4. close': '198.62',
                                        '5. adjusted close': '123.514504596554',
                                        '6. volume': '3618800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-04-24': {'1. open': '199.06',
                                        '2. high': '202.48',
                                        '3. low': '198.87',
                                        '4. close': '200.0',
                                        '5. adjusted close': '124.372676061377',
                                        '6. volume': '5626300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-04-25': {'1. open': '202.02',
                                        '2. high': '203.69',
                                        '3. low': '201.8',
                                        '4. close': '203.57',
                                        '5. adjusted close': '126.592728329073',
                                        '6. volume': '4003400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-04-26': {'1. open': '203.4',
                                        '2. high': '206.21',
                                        '3. low': '203.4',
                                        '4. close': '205.58',
                                        '5. adjusted close': '127.84267372349',
                                        '6. volume': '3302700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-04-27': {'1. open': '206.47',
                                        '2. high': '208.17',
                                        '3. low': '205.91',
                                        '4. close': '206.81',
                                        '5. adjusted close': '128.607565681267',
                                        '6. volume': '3496900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-04-30': {'1. open': '206.71',
                                        '2. high': '207.96',
                                        '3. low': '206.32',
                                        '4. close': '207.08',
                                        '5. adjusted close': '128.77546879395',
                                        '6. volume': '2773200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-05-01': {'1. open': '207.18',
                                        '2. high': '208.929',
                                        '3. low': '206.71',
                                        '4. close': '208.0',
                                        '5. adjusted close': '129.347583103832',
                                        '6. volume': '2715900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-05-02': {'1. open': '206.97',
                                        '2. high': '208.27',
                                        '3. low': '206.91',
                                        '4. close': '208.06',
                                        '5. adjusted close': '129.384894906651',
                                        '6. volume': '2360300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-05-03': {'1. open': '208.27',
                                        '2. high': '208.92',
                                        '3. low': '206.55',
                                        '4. close': '207.24',
                                        '5. adjusted close': '128.874966934799',
                                        '6. volume': '2826600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-05-04': {'1. open': '206.47',
                                        '2. high': '207.11',
                                        '3. low': '204.4',
                                        '4. close': '204.99',
                                        '5. adjusted close': '127.475774329109',
                                        '6. volume': '4023600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-05-07': {'1. open': '203.96',
                                        '2. high': '204.77',
                                        '3. low': '202.9',
                                        '4. close': '203.75',
                                        '5. adjusted close': '126.704663737528',
                                        '6. volume': '3373400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-05-08': {'1. open': '202.44',
                                        '2. high': '203.06',
                                        '3. low': '199.718',
                                        '4. close': '201.48',
                                        '5. adjusted close': '125.821617737492',
                                        '6. volume': '3881500',
                                        '7. dividend amount': '0.8500',
                                        '8. split coefficient': '1.0'},
                         '2012-05-09': {'1. open': '199.99',
                                        '2. high': '203.0',
                                        '3. low': '199.06',
                                        '4. close': '201.23',
                                        '5. adjusted close': '125.665496016059',
                                        '6. volume': '3742500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-05-10': {'1. open': '201.0',
                                        '2. high': '203.25',
                                        '3. low': '200.02',
                                        '4. close': '200.6',
                                        '5. adjusted close': '125.272069278047',
                                        '6. volume': '3830500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-05-11': {'1. open': '199.96',
                                        '2. high': '202.12',
                                        '3. low': '199.95',
                                        '4. close': '201.17',
                                        '5. adjusted close': '125.628026802915',
                                        '6. volume': '2391500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-05-14': {'1. open': '199.92',
                                        '2. high': '200.71',
                                        '3. low': '198.56',
                                        '4. close': '199.44',
                                        '5. adjusted close': '124.547664490597',
                                        '6. volume': '3029200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-05-15': {'1. open': '199.44',
                                        '2. high': '201.4679',
                                        '3. low': '198.76',
                                        '4. close': '199.04',
                                        '5. adjusted close': '124.297869736304',
                                        '6. volume': '2987400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-05-16': {'1. open': '199.42',
                                        '2. high': '201.35',
                                        '3. low': '198.18',
                                        '4. close': '199.73',
                                        '5. adjusted close': '124.72876568746',
                                        '6. volume': '5001000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-05-17': {'1. open': '199.67',
                                        '2. high': '200.79',
                                        '3. low': '197.64',
                                        '4. close': '197.89',
                                        '5. adjusted close': '123.579709817711',
                                        '6. volume': '5626300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-05-18': {'1. open': '198.78',
                                        '2. high': '198.78',
                                        '3. low': '195.16',
                                        '4. close': '195.88',
                                        '5. adjusted close': '122.324491177387',
                                        '6. volume': '5737100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-05-21': {'1. open': '195.98',
                                        '2. high': '197.93',
                                        '3. low': '194.63',
                                        '4. close': '197.76',
                                        '5. adjusted close': '123.498526522566',
                                        '6. volume': '3831700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-05-22': {'1. open': '198.04',
                                        '2. high': '198.26',
                                        '3. low': '196.06',
                                        '4. close': '196.82',
                                        '5. adjusted close': '122.911508849976',
                                        '6. volume': '3567100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-05-23': {'1. open': '195.53',
                                        '2. high': '196.49',
                                        '3. low': '193.2',
                                        '4. close': '196.12',
                                        '5. adjusted close': '122.474368029963',
                                        '6. volume': '4100000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-05-24': {'1. open': '195.99',
                                        '2. high': '196.28',
                                        '3. low': '194.0',
                                        '4. close': '196.09',
                                        '5. adjusted close': '122.455633423391',
                                        '6. volume': '3569300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-05-25': {'1. open': '195.11',
                                        '2. high': '196.0',
                                        '3. low': '194.0',
                                        '4. close': '194.3',
                                        '5. adjusted close': '121.337801897929',
                                        '6. volume': '2901900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-05-29': {'1. open': '195.22',
                                        '2. high': '198.08',
                                        '3. low': '195.22',
                                        '4. close': '196.46',
                                        '5. adjusted close': '122.686693571113',
                                        '6. volume': '3618500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-05-30': {'1. open': '194.8',
                                        '2. high': '195.47',
                                        '3. low': '193.77',
                                        '4. close': '194.53',
                                        '5. adjusted close': '121.481433881648',
                                        '6. volume': '3602500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-05-31': {'1. open': '194.1',
                                        '2. high': '194.93',
                                        '3. low': '192.0',
                                        '4. close': '192.9',
                                        '5. adjusted close': '120.463520257903',
                                        '6. volume': '9287500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-06-01': {'1. open': '190.12',
                                        '2. high': '191.72',
                                        '3. low': '188.6',
                                        '4. close': '189.08',
                                        '5. adjusted close': '118.077980354403',
                                        '6. volume': '5206400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-06-04': {'1. open': '188.34',
                                        '2. high': '189.38',
                                        '3. low': '187.0',
                                        '4. close': '188.54',
                                        '5. adjusted close': '117.740757436107',
                                        '6. volume': '4624500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-06-05': {'1. open': '187.92',
                                        '2. high': '189.85',
                                        '3. low': '187.56',
                                        '4. close': '189.2',
                                        '5. adjusted close': '118.152918780691',
                                        '6. volume': '3556500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-06-06': {'1. open': '190.78',
                                        '2. high': '194.0',
                                        '3. low': '190.02',
                                        '4. close': '193.99',
                                        '5. adjusted close': '121.144210963352',
                                        '6. volume': '3641300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-06-07': {'1. open': '195.28',
                                        '2. high': '195.8299',
                                        '3. low': '193.94',
                                        '4. close': '194.44',
                                        '5. adjusted close': '121.425230061932',
                                        '6. volume': '3701100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-06-08': {'1. open': '193.71',
                                        '2. high': '195.14',
                                        '3. low': '192.7',
                                        '4. close': '195.14',
                                        '5. adjusted close': '121.862370881945',
                                        '6. volume': '2479200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-06-11': {'1. open': '196.6',
                                        '2. high': '196.7',
                                        '3. low': '192.37',
                                        '4. close': '192.51',
                                        '5. adjusted close': '120.219970372467',
                                        '6. volume': '3273300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-06-12': {'1. open': '192.14',
                                        '2. high': '194.67',
                                        '3. low': '192.14',
                                        '4. close': '194.55',
                                        '5. adjusted close': '121.493923619362',
                                        '6. volume': '3023700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-06-13': {'1. open': '194.36',
                                        '2. high': '195.19',
                                        '3. low': '192.345',
                                        '4. close': '193.1',
                                        '5. adjusted close': '120.58841763505',
                                        '6. volume': '3247700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-06-14': {'1. open': '193.0',
                                        '2. high': '195.83',
                                        '3. low': '192.74',
                                        '4. close': '195.1',
                                        '5. adjusted close': '121.837391406516',
                                        '6. volume': '3585000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-06-15': {'1. open': '196.08',
                                        '2. high': '199.27',
                                        '3. low': '195.4',
                                        '4. close': '199.1',
                                        '5. adjusted close': '124.335338949448',
                                        '6. volume': '6389000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-06-18': {'1. open': '197.57',
                                        '2. high': '199.64',
                                        '3. low': '197.17',
                                        '4. close': '198.29',
                                        '5. adjusted close': '123.829504572004',
                                        '6. volume': '3378900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-06-19': {'1. open': '198.83',
                                        '2. high': '199.99',
                                        '3. low': '198.8',
                                        '4. close': '198.93',
                                        '5. adjusted close': '124.229176178873',
                                        '6. volume': '3297600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-06-20': {'1. open': '198.7',
                                        '2. high': '199.74',
                                        '3. low': '197.5',
                                        '4. close': '198.78',
                                        '5. adjusted close': '124.135503146013',
                                        '6. volume': '3378200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-06-21': {'1. open': '199.07',
                                        '2. high': '199.45',
                                        '3. low': '193.19',
                                        '4. close': '193.39',
                                        '5. adjusted close': '120.769518831912',
                                        '6. volume': '4316600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-06-22': {'1. open': '193.87',
                                        '2. high': '194.88',
                                        '3. low': '193.22',
                                        '4. close': '193.7',
                                        '5. adjusted close': '120.963109766489',
                                        '6. volume': '8823000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-06-25': {'1. open': '192.48',
                                        '2. high': '193.39',
                                        '3. low': '191.68',
                                        '4. close': '192.86',
                                        '5. adjusted close': '120.438540782474',
                                        '6. volume': '3211600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-06-26': {'1. open': '193.54',
                                        '2. high': '193.68',
                                        '3. low': '190.75',
                                        '4. close': '191.95',
                                        '5. adjusted close': '119.870257716457',
                                        '6. volume': '3435900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-06-27': {'1. open': '192.14',
                                        '2. high': '193.7',
                                        '3. low': '190.9',
                                        '4. close': '193.0',
                                        '5. adjusted close': '120.525968946476',
                                        '6. volume': '2762700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-06-28': {'1. open': '191.23',
                                        '2. high': '192.08',
                                        '3. low': '188.9',
                                        '4. close': '191.4',
                                        '5. adjusted close': '119.526789929303',
                                        '6. volume': '3967300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-06-29': {'1. open': '194.55',
                                        '2. high': '195.81',
                                        '3. low': '192.41',
                                        '4. close': '195.58',
                                        '5. adjusted close': '122.137145111667',
                                        '6. volume': '5259600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-07-02': {'1. open': '196.36',
                                        '2. high': '197.2',
                                        '3. low': '194.85',
                                        '4. close': '195.83',
                                        '5. adjusted close': '122.293266833101',
                                        '6. volume': '2827000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-07-03': {'1. open': '195.46',
                                        '2. high': '196.34',
                                        '3. low': '194.91',
                                        '4. close': '195.93',
                                        '5. adjusted close': '122.355715521674',
                                        '6. volume': '1450400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-07-05': {'1. open': '194.88',
                                        '2. high': '196.85',
                                        '3. low': '193.63',
                                        '4. close': '195.29',
                                        '5. adjusted close': '121.956043914805',
                                        '6. volume': '2690200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-07-06': {'1. open': '193.92',
                                        '2. high': '193.94',
                                        '3. low': '189.74',
                                        '4. close': '191.41',
                                        '5. adjusted close': '119.533034798161',
                                        '6. volume': '4952900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-07-09': {'1. open': '190.76',
                                        '2. high': '190.9991',
                                        '3. low': '188.05',
                                        '4. close': '189.67',
                                        '5. adjusted close': '118.446427616985',
                                        '6. volume': '3988100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-07-10': {'1. open': '190.3',
                                        '2. high': '191.14',
                                        '3. low': '185.6',
                                        '4. close': '186.26',
                                        '5. adjusted close': '116.316927336636',
                                        '6. volume': '4690300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-07-11': {'1. open': '186.22',
                                        '2. high': '187.36',
                                        '3. low': '183.51',
                                        '4. close': '185.25',
                                        '5. adjusted close': '115.686195582045',
                                        '6. volume': '5456100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-07-12': {'1. open': '184.25',
                                        '2. high': '184.39',
                                        '3. low': '181.85',
                                        '4. close': '183.09',
                                        '5. adjusted close': '114.337303908862',
                                        '6. volume': '4931300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-07-13': {'1. open': '183.46',
                                        '2. high': '186.33',
                                        '3. low': '183.03',
                                        '4. close': '186.01',
                                        '5. adjusted close': '116.160805615202',
                                        '6. volume': '3933000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-07-16': {'1. open': '185.58',
                                        '2. high': '186.1',
                                        '3. low': '184.58',
                                        '4. close': '184.79',
                                        '5. adjusted close': '115.398931614608',
                                        '6. volume': '3144400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-07-17': {'1. open': '185.73',
                                        '2. high': '186.29',
                                        '3. low': '183.2',
                                        '4. close': '183.65',
                                        '5. adjusted close': '114.687016564872',
                                        '6. volume': '5158600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-07-18': {'1. open': '184.15',
                                        '2. high': '188.59',
                                        '3. low': '183.55',
                                        '4. close': '188.25',
                                        '5. adjusted close': '117.559656239244',
                                        '6. volume': '8019500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-07-19': {'1. open': '193.4',
                                        '2. high': '196.85',
                                        '3. low': '192.97',
                                        '4. close': '195.34',
                                        '5. adjusted close': '121.987268259092',
                                        '6. volume': '10395400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-07-20': {'1. open': '194.09',
                                        '2. high': '194.9',
                                        '3. low': '192.17',
                                        '4. close': '192.45',
                                        '5. adjusted close': '120.182501159323',
                                        '6. volume': '4789700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-07-23': {'1. open': '189.78',
                                        '2. high': '191.3',
                                        '3. low': '188.2',
                                        '4. close': '190.83',
                                        '5. adjusted close': '119.170832404436',
                                        '6. volume': '3904500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-07-24': {'1. open': '190.92',
                                        '2. high': '191.32',
                                        '3. low': '188.56',
                                        '4. close': '190.34',
                                        '5. adjusted close': '118.864833830426',
                                        '6. volume': '3597100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-07-25': {'1. open': '190.31',
                                        '2. high': '192.77',
                                        '3. low': '189.32',
                                        '4. close': '191.08',
                                        '5. adjusted close': '119.326954125869',
                                        '6. volume': '3833800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-07-26': {'1. open': '193.49',
                                        '2. high': '194.95',
                                        '3. low': '192.57',
                                        '4. close': '193.95',
                                        '5. adjusted close': '121.119231487923',
                                        '6. volume': '3282900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-07-27': {'1. open': '195.1',
                                        '2. high': '197.41',
                                        '3. low': '193.95',
                                        '4. close': '196.39',
                                        '5. adjusted close': '122.642979489111',
                                        '6. volume': '4177300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-07-30': {'1. open': '196.32',
                                        '2. high': '197.84',
                                        '3. low': '195.92',
                                        '4. close': '196.68',
                                        '5. adjusted close': '122.824080685974',
                                        '6. volume': '2787000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-07-31': {'1. open': '196.5',
                                        '2. high': '197.58',
                                        '3. low': '195.88',
                                        '4. close': '195.98',
                                        '5. adjusted close': '122.386939865961',
                                        '6. volume': '3507000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-08-01': {'1. open': '196.96',
                                        '2. high': '197.85',
                                        '3. low': '194.72',
                                        '4. close': '195.18',
                                        '5. adjusted close': '121.887350357374',
                                        '6. volume': '2559300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-08-02': {'1. open': '194.16',
                                        '2. high': '196.6',
                                        '3. low': '193.02',
                                        '4. close': '194.45',
                                        '5. adjusted close': '121.431474930789',
                                        '6. volume': '2812600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-08-03': {'1. open': '196.48',
                                        '2. high': '198.95',
                                        '3. low': '196.16',
                                        '4. close': '198.52',
                                        '5. adjusted close': '123.973136555723',
                                        '6. volume': '3278100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-08-06': {'1. open': '198.76',
                                        '2. high': '199.94',
                                        '3. low': '198.52',
                                        '4. close': '198.76',
                                        '5. adjusted close': '124.123013408299',
                                        '6. volume': '2337800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-08-07': {'1. open': '199.43',
                                        '2. high': '200.88',
                                        '3. low': '198.8',
                                        '4. close': '199.93',
                                        '5. adjusted close': '124.853663064606',
                                        '6. volume': '3209400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-08-08': {'1. open': '198.27',
                                        '2. high': '199.69',
                                        '3. low': '198.16',
                                        '4. close': '199.03',
                                        '5. adjusted close': '124.82243872032',
                                        '6. volume': '2068300',
                                        '7. dividend amount': '0.8500',
                                        '8. split coefficient': '1.0'},
                         '2012-08-09': {'1. open': '198.62',
                                        '2. high': '199.46',
                                        '3. low': '197.89',
                                        '4. close': '198.42',
                                        '5. adjusted close': '124.439874847439',
                                        '6. volume': '2160100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-08-10': {'1. open': '197.87',
                                        '2. high': '199.37',
                                        '3. low': '197.24',
                                        '4. close': '199.29',
                                        '5. adjusted close': '124.985498731711',
                                        '6. volume': '2600500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-08-13': {'1. open': '198.88',
                                        '2. high': '199.98',
                                        '3. low': '197.79',
                                        '4. close': '199.01',
                                        '5. adjusted close': '124.80989564252',
                                        '6. volume': '2418300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-08-14': {'1. open': '198.88',
                                        '2. high': '199.33',
                                        '3. low': '197.72',
                                        '4. close': '198.29',
                                        '5. adjusted close': '124.358344841743',
                                        '6. volume': '2562300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-08-15': {'1. open': '198.9',
                                        '2. high': '199.33',
                                        '3. low': '197.92',
                                        '4. close': '198.4',
                                        '5. adjusted close': '124.42733176964',
                                        '6. volume': '2111800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-08-16': {'1. open': '198.77',
                                        '2. high': '201.324',
                                        '3. low': '198.12',
                                        '4. close': '200.84',
                                        '5. adjusted close': '125.957587261162',
                                        '6. volume': '2729500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-08-17': {'1. open': '201.08',
                                        '2. high': '202.0',
                                        '3. low': '200.66',
                                        '4. close': '201.22',
                                        '5. adjusted close': '126.195905739349',
                                        '6. volume': '2551800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-08-20': {'1. open': '200.69',
                                        '2. high': '201.13',
                                        '3. low': '200.03',
                                        '4. close': '200.5',
                                        '5. adjusted close': '125.744354938572',
                                        '6. volume': '2336000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-08-21': {'1. open': '200.99',
                                        '2. high': '201.0',
                                        '3. low': '198.37',
                                        '4. close': '198.65',
                                        '5. adjusted close': '124.584120242132',
                                        '6. volume': '3111300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-08-22': {'1. open': '198.64',
                                        '2. high': '198.65',
                                        '3. low': '196.905',
                                        '4. close': '197.25',
                                        '5. adjusted close': '123.706104796177',
                                        '6. volume': '3296100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-08-23': {'1. open': '197.04',
                                        '2. high': '197.37',
                                        '3. low': '195.44',
                                        '4. close': '195.7',
                                        '5. adjusted close': '122.734016266726',
                                        '6. volume': '2757400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-08-24': {'1. open': '194.96',
                                        '2. high': '198.11',
                                        '3. low': '194.2',
                                        '4. close': '197.77',
                                        '5. adjusted close': '124.03222481896',
                                        '6. volume': '2639500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-08-27': {'1. open': '197.96',
                                        '2. high': '198.3',
                                        '3. low': '195.61',
                                        '4. close': '195.69',
                                        '5. adjusted close': '122.727744727827',
                                        '6. volume': '2498800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-08-28': {'1. open': '195.56',
                                        '2. high': '196.11',
                                        '3. low': '194.5',
                                        '4. close': '194.87',
                                        '5. adjusted close': '122.213478538053',
                                        '6. volume': '2539200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-08-29': {'1. open': '195.13',
                                        '2. high': '196.0399',
                                        '3. low': '194.9',
                                        '4. close': '195.08',
                                        '5. adjusted close': '122.345180854946',
                                        '6. volume': '2141400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-08-30': {'1. open': '194.77',
                                        '2. high': '195.47',
                                        '3. low': '193.18',
                                        '4. close': '193.37',
                                        '5. adjusted close': '121.272747703101',
                                        '6. volume': '2740900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-08-31': {'1. open': '194.31',
                                        '2. high': '195.95',
                                        '3. low': '193.46',
                                        '4. close': '194.85',
                                        '5. adjusted close': '122.200935460254',
                                        '6. volume': '3193300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-09-04': {'1. open': '196.61',
                                        '2. high': '197.17',
                                        '3. low': '193.25',
                                        '4. close': '194.54',
                                        '5. adjusted close': '122.006517754363',
                                        '6. volume': '4514400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-09-05': {'1. open': '194.41',
                                        '2. high': '195.85',
                                        '3. low': '193.89',
                                        '4. close': '195.04',
                                        '5. adjusted close': '122.320094699347',
                                        '6. volume': '3312500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-09-06': {'1. open': '196.26',
                                        '2. high': '199.46',
                                        '3. low': '196.11',
                                        '4. close': '199.1',
                                        '5. adjusted close': '124.866339492617',
                                        '6. volume': '3931700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-09-07': {'1. open': '199.12',
                                        '2. high': '199.5',
                                        '3. low': '198.08',
                                        '4. close': '199.5',
                                        '5. adjusted close': '125.117201048604',
                                        '6. volume': '3413700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-09-10': {'1. open': '199.39',
                                        '2. high': '201.82',
                                        '3. low': '198.73',
                                        '4. close': '200.95',
                                        '5. adjusted close': '126.026574189058',
                                        '6. volume': '4208000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-09-11': {'1. open': '200.55',
                                        '2. high': '203.46',
                                        '3. low': '200.51',
                                        '4. close': '203.27',
                                        '5. adjusted close': '127.481571213784',
                                        '6. volume': '3910600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-09-12': {'1. open': '203.52',
                                        '2. high': '204.65',
                                        '3. low': '202.96',
                                        '4. close': '203.77',
                                        '5. adjusted close': '127.795148158768',
                                        '6. volume': '3284000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-09-13': {'1. open': '204.38',
                                        '2. high': '206.81',
                                        '3. low': '203.46',
                                        '4. close': '206.36',
                                        '5. adjusted close': '129.419476733785',
                                        '6. volume': '3879600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-09-14': {'1. open': '206.24',
                                        '2. high': '207.65',
                                        '3. low': '206.05',
                                        '4. close': '206.81',
                                        '5. adjusted close': '129.70169598427',
                                        '6. volume': '4057100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-09-17': {'1. open': '205.55',
                                        '2. high': '207.99',
                                        '3. low': '205.55',
                                        '4. close': '207.15',
                                        '5. adjusted close': '129.914928306859',
                                        '6. volume': '3275100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-09-18': {'1. open': '206.88',
                                        '2. high': '207.8798',
                                        '3. low': '206.48',
                                        '4. close': '207.07',
                                        '5. adjusted close': '129.864755995662',
                                        '6. volume': '2476100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-09-19': {'1. open': '207.55',
                                        '2. high': '207.57',
                                        '3. low': '206.01',
                                        '4. close': '206.43',
                                        '5. adjusted close': '129.463377506082',
                                        '6. volume': '2605600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-09-20': {'1. open': '205.85',
                                        '2. high': '206.99',
                                        '3. low': '205.3',
                                        '4. close': '206.18',
                                        '5. adjusted close': '129.30658903359',
                                        '6. volume': '3739100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-09-21': {'1. open': '207.36',
                                        '2. high': '207.94',
                                        '3. low': '205.921',
                                        '4. close': '205.98',
                                        '5. adjusted close': '129.181158255597',
                                        '6. volume': '12771500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-09-24': {'1. open': '205.02',
                                        '2. high': '206.06',
                                        '3. low': '204.9',
                                        '4. close': '205.29',
                                        '5. adjusted close': '128.748422071519',
                                        '6. volume': '3511100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-09-25': {'1. open': '205.6',
                                        '2. high': '207.32',
                                        '3. low': '204.95',
                                        '4. close': '204.98',
                                        '5. adjusted close': '128.554004365629',
                                        '6. volume': '3345200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-09-26': {'1. open': '205.05',
                                        '2. high': '205.98',
                                        '3. low': '203.9',
                                        '4. close': '204.0',
                                        '5. adjusted close': '127.93939355346',
                                        '6. volume': '3423300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-09-27': {'1. open': '204.37',
                                        '2. high': '206.9',
                                        '3. low': '204.14',
                                        '4. close': '205.91',
                                        '5. adjusted close': '129.137257483299',
                                        '6. volume': '2771900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-09-28': {'1. open': '205.66',
                                        '2. high': '208.32',
                                        '3. low': '205.31',
                                        '4. close': '207.45',
                                        '5. adjusted close': '130.10307447385',
                                        '6. volume': '4910900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-10-01': {'1. open': '208.01',
                                        '2. high': '211.75',
                                        '3. low': '207.94',
                                        '4. close': '210.47',
                                        '5. adjusted close': '131.997079221553',
                                        '6. volume': '5456900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-10-02': {'1. open': '210.96',
                                        '2. high': '211.47',
                                        '3. low': '208.5',
                                        '4. close': '209.84',
                                        '5. adjusted close': '131.601972270873',
                                        '6. volume': '3321000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-10-03': {'1. open': '209.94',
                                        '2. high': '211.305',
                                        '3. low': '209.3',
                                        '4. close': '210.51',
                                        '5. adjusted close': '132.022165377152',
                                        '6. volume': '3192300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-10-04': {'1. open': '210.28',
                                        '2. high': '210.97',
                                        '3. low': '208.53',
                                        '4. close': '210.39',
                                        '5. adjusted close': '131.946906910355',
                                        '6. volume': '2957500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-10-05': {'1. open': '211.15',
                                        '2. high': '211.79',
                                        '3. low': '210.06',
                                        '4. close': '210.59',
                                        '5. adjusted close': '132.072337688349',
                                        '6. volume': '2858400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-10-08': {'1. open': '210.02',
                                        '2. high': '210.64',
                                        '3. low': '209.21',
                                        '4. close': '209.82',
                                        '5. adjusted close': '131.589429193074',
                                        '6. volume': '1982600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-10-09': {'1. open': '209.95',
                                        '2. high': '210.74',
                                        '3. low': '207.7',
                                        '4. close': '207.99',
                                        '5. adjusted close': '130.441737574432',
                                        '6. volume': '3580400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-10-10': {'1. open': '207.82',
                                        '2. high': '208.23',
                                        '3. low': '205.05',
                                        '4. close': '205.82',
                                        '5. adjusted close': '129.080813633202',
                                        '6. volume': '4024500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-10-11': {'1. open': '206.57',
                                        '2. high': '207.27',
                                        '3. low': '205.63',
                                        '4. close': '205.76',
                                        '5. adjusted close': '129.043184399804',
                                        '6. volume': '2910000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-10-12': {'1. open': '205.64',
                                        '2. high': '207.96',
                                        '3. low': '205.56',
                                        '4. close': '207.8',
                                        '5. adjusted close': '130.322578335338',
                                        '6. volume': '2712000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-10-15': {'1. open': '208.88',
                                        '2. high': '209.4',
                                        '3. low': '207.82',
                                        '4. close': '208.93',
                                        '5. adjusted close': '131.031262231002',
                                        '6. volume': '3060900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-10-16': {'1. open': '209.94',
                                        '2. high': '211.0',
                                        '3. low': '209.474',
                                        '4. close': '211.0',
                                        '5. adjusted close': '132.329470783236',
                                        '6. volume': '5632100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-10-17': {'1. open': '201.21',
                                        '2. high': '203.41',
                                        '3. low': '198.55',
                                        '4. close': '200.63',
                                        '5. adjusted close': '125.825884944268',
                                        '6. volume': '12673900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-10-18': {'1. open': '199.91',
                                        '2. high': '200.14',
                                        '3. low': '194.07',
                                        '4. close': '194.96',
                                        '5. adjusted close': '122.26992238815',
                                        '6. volume': '9295900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-10-19': {'1. open': '195.29',
                                        '2. high': '196.08',
                                        '3. low': '193.18',
                                        '4. close': '193.36',
                                        '5. adjusted close': '121.266476164201',
                                        '6. volume': '6620300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-10-22': {'1. open': '193.71',
                                        '2. high': '194.68',
                                        '3. low': '192.44',
                                        '4. close': '194.4',
                                        '5. adjusted close': '121.918716209768',
                                        '6. volume': '4402500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-10-23': {'1. open': '193.53',
                                        '2. high': '194.0',
                                        '3. low': '190.94',
                                        '4. close': '191.25',
                                        '5. adjusted close': '119.943181456369',
                                        '6. volume': '4427400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-10-24': {'1. open': '192.44',
                                        '2. high': '193.29',
                                        '3. low': '190.56',
                                        '4. close': '190.72',
                                        '5. adjusted close': '119.610789894686',
                                        '6. volume': '3738000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-10-25': {'1. open': '191.41',
                                        '2. high': '192.44',
                                        '3. low': '190.71',
                                        '4. close': '191.6',
                                        '5. adjusted close': '120.162685317858',
                                        '6. volume': '3249600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-10-26': {'1. open': '191.49',
                                        '2. high': '193.87',
                                        '3. low': '191.47',
                                        '4. close': '193.27',
                                        '5. adjusted close': '121.210032314104',
                                        '6. volume': '4006500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-10-31': {'1. open': '194.8',
                                        '2. high': '196.41',
                                        '3. low': '193.63',
                                        '4. close': '194.53',
                                        '5. adjusted close': '122.000246215464',
                                        '6. volume': '6052300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-11-01': {'1. open': '194.96',
                                        '2. high': '197.89',
                                        '3. low': '194.55',
                                        '4. close': '197.15',
                                        '5. adjusted close': '123.64338940718',
                                        '6. volume': '3758800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-11-02': {'1. open': '197.53',
                                        '2. high': '198.0',
                                        '3. low': '193.29',
                                        '4. close': '193.43',
                                        '5. adjusted close': '121.310376936499',
                                        '6. volume': '4260100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-11-05': {'1. open': '192.36',
                                        '2. high': '194.97',
                                        '3. low': '192.01',
                                        '4. close': '194.14',
                                        '5. adjusted close': '121.755656198376',
                                        '6. volume': '2736200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-11-06': {'1. open': '195.26',
                                        '2. high': '196.75',
                                        '3. low': '194.68',
                                        '4. close': '195.07',
                                        '5. adjusted close': '122.338909316046',
                                        '6. volume': '3281000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-11-07': {'1. open': '193.36',
                                        '2. high': '193.68',
                                        '3. low': '191.16',
                                        '4. close': '191.16',
                                        '5. adjusted close': '120.419818412745',
                                        '6. volume': '4746200',
                                        '7. dividend amount': '0.8500',
                                        '8. split coefficient': '1.0'},
                         '2012-11-08': {'1. open': '191.4',
                                        '2. high': '191.81',
                                        '3. low': '190.09',
                                        '4. close': '190.1',
                                        '5. adjusted close': '119.752079306668',
                                        '6. volume': '3542200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-11-09': {'1. open': '189.85',
                                        '2. high': '191.64',
                                        '3. low': '188.88',
                                        '4. close': '189.64',
                                        '5. adjusted close': '119.462305732334',
                                        '6. volume': '3671600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-11-12': {'1. open': '190.03',
                                        '2. high': '190.77',
                                        '3. low': '187.407',
                                        '4. close': '189.25',
                                        '5. adjusted close': '119.216628136702',
                                        '6. volume': '3067400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-11-13': {'1. open': '188.39',
                                        '2. high': '190.88',
                                        '3. low': '188.25',
                                        '4. close': '188.32',
                                        '5. adjusted close': '118.630781562503',
                                        '6. volume': '3406700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-11-14': {'1. open': '189.14',
                                        '2. high': '189.27',
                                        '3. low': '185.28',
                                        '4. close': '185.51',
                                        '5. adjusted close': '116.860642988848',
                                        '6. volume': '4404400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-11-15': {'1. open': '185.83',
                                        '2. high': '187.2',
                                        '3. low': '184.78',
                                        '4. close': '185.85',
                                        '5. adjusted close': '117.074823456835',
                                        '6. volume': '3411700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-11-16': {'1. open': '186.33',
                                        '2. high': '187.56',
                                        '3. low': '185.1',
                                        '4. close': '186.94',
                                        '5. adjusted close': '117.761460839498',
                                        '6. volume': '4660800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-11-19': {'1. open': '188.62',
                                        '2. high': '190.39',
                                        '3. low': '188.3',
                                        '4. close': '190.35',
                                        '5. adjusted close': '119.909564944894',
                                        '6. volume': '3588900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-11-20': {'1. open': '189.88',
                                        '2. high': '190.11',
                                        '3. low': '188.25',
                                        '4. close': '189.2',
                                        '5. adjusted close': '119.185131009057',
                                        '6. volume': '3170200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-11-21': {'1. open': '189.3',
                                        '2. high': '190.89',
                                        '3. low': '188.95',
                                        '4. close': '190.29',
                                        '5. adjusted close': '119.87176839172',
                                        '6. volume': '5189600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-11-23': {'1. open': '191.0',
                                        '2. high': '193.49',
                                        '3. low': '190.8',
                                        '4. close': '193.49',
                                        '5. adjusted close': '121.887584561006',
                                        '6. volume': '3877600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-11-26': {'1. open': '192.45',
                                        '2. high': '193.37',
                                        '3. low': '191.77',
                                        '4. close': '192.88',
                                        '5. adjusted close': '121.503319603736',
                                        '6. volume': '5210300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-11-27': {'1. open': '192.08',
                                        '2. high': '193.05',
                                        '3. low': '191.0',
                                        '4. close': '191.23',
                                        '5. adjusted close': '120.463914391448',
                                        '6. volume': '3290900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-11-28': {'1. open': '190.98',
                                        '2. high': '192.04',
                                        '3. low': '189.27',
                                        '4. close': '191.98',
                                        '5. adjusted close': '120.936371306124',
                                        '6. volume': '3603600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-11-29': {'1. open': '192.75',
                                        '2. high': '192.9',
                                        '3. low': '190.2',
                                        '4. close': '191.53',
                                        '5. adjusted close': '120.652897157318',
                                        '6. volume': '4077900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-11-30': {'1. open': '191.75',
                                        '2. high': '192.0',
                                        '3. low': '189.501',
                                        '4. close': '190.07',
                                        '5. adjusted close': '119.733181030081',
                                        '6. volume': '4936400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-12-03': {'1. open': '190.76',
                                        '2. high': '191.3',
                                        '3. low': '188.36',
                                        '4. close': '189.48',
                                        '5. adjusted close': '119.361514923869',
                                        '6. volume': '3349600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-12-04': {'1. open': '189.71',
                                        '2. high': '190.75',
                                        '3. low': '189.02',
                                        '4. close': '189.36',
                                        '5. adjusted close': '119.285921817521',
                                        '6. volume': '3990700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-12-05': {'1. open': '189.01',
                                        '2. high': '189.46',
                                        '3. low': '186.94',
                                        '4. close': '188.65',
                                        '5. adjusted close': '118.838662604961',
                                        '6. volume': '4202100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-12-06': {'1. open': '189.17',
                                        '2. high': '190.18',
                                        '3. low': '188.41',
                                        '4. close': '189.7',
                                        '5. adjusted close': '119.500102285508',
                                        '6. volume': '3216600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-12-07': {'1. open': '190.14',
                                        '2. high': '192.2',
                                        '3. low': '190.11',
                                        '4. close': '191.95',
                                        '5. adjusted close': '120.917473029537',
                                        '6. volume': '4091300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-12-10': {'1. open': '192.17',
                                        '2. high': '193.54',
                                        '3. low': '191.65',
                                        '4. close': '192.62',
                                        '5. adjusted close': '121.339534539981',
                                        '6. volume': '3438500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-12-11': {'1. open': '193.18',
                                        '2. high': '194.8',
                                        '3. low': '193.15',
                                        '4. close': '194.2',
                                        '5. adjusted close': '122.334843773567',
                                        '6. volume': '4144000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-12-12': {'1. open': '194.6',
                                        '2. high': '194.75',
                                        '3. low': '192.46',
                                        '4. close': '192.95',
                                        '5. adjusted close': '121.547415582439',
                                        '6. volume': '4241900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-12-13': {'1. open': '192.18',
                                        '2. high': '193.05',
                                        '3. low': '191.37',
                                        '4. close': '191.99',
                                        '5. adjusted close': '120.942670731653',
                                        '6. volume': '3623200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-12-14': {'1. open': '191.69',
                                        '2. high': '193.4',
                                        '3. low': '191.26',
                                        '4. close': '191.76',
                                        '5. adjusted close': '120.797783944486',
                                        '6. volume': '3826900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-12-17': {'1. open': '191.76',
                                        '2. high': '193.91',
                                        '3. low': '191.76',
                                        '4. close': '193.62',
                                        '5. adjusted close': '121.969477092883',
                                        '6. volume': '3792400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-12-18': {'1. open': '193.85',
                                        '2. high': '195.92',
                                        '3. low': '193.84',
                                        '4. close': '195.69',
                                        '5. adjusted close': '123.273458177391',
                                        '6. volume': '4125900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-12-19': {'1. open': '195.46',
                                        '2. high': '196.45',
                                        '3. low': '195.0',
                                        '4. close': '195.08',
                                        '5. adjusted close': '122.88919322012',
                                        '6. volume': '4270500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-12-20': {'1. open': '194.47',
                                        '2. high': '194.95',
                                        '3. low': '193.16',
                                        '4. close': '194.77',
                                        '5. adjusted close': '122.693911028721',
                                        '6. volume': '4184500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-12-21': {'1. open': '193.1',
                                        '2. high': '194.5',
                                        '3. low': '191.57',
                                        '4. close': '193.42',
                                        '5. adjusted close': '121.843488582303',
                                        '6. volume': '8225300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-12-24': {'1. open': '193.05',
                                        '2. high': '193.83',
                                        '3. low': '192.02',
                                        '4. close': '192.4',
                                        '5. adjusted close': '121.200947178343',
                                        '6. volume': '1631200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-12-26': {'1. open': '192.21',
                                        '2. high': '193.53',
                                        '3. low': '190.95',
                                        '4. close': '191.95',
                                        '5. adjusted close': '120.917473029537',
                                        '6. volume': '2776500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-12-27': {'1. open': '191.53',
                                        '2. high': '193.28',
                                        '3. low': '190.7',
                                        '4. close': '192.71',
                                        '5. adjusted close': '121.396229369743',
                                        '6. volume': '3967600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-12-28': {'1. open': '191.11',
                                        '2. high': '192.22',
                                        '3. low': '189.83',
                                        '4. close': '189.83',
                                        '5. adjusted close': '119.581994817385',
                                        '6. volume': '3536600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2012-12-31': {'1. open': '189.23',
                                        '2. high': '191.68',
                                        '3. low': '188.84',
                                        '4. close': '191.55',
                                        '5. adjusted close': '120.665496008376',
                                        '6. volume': '4684900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-01-02': {'1. open': '194.09',
                                        '2. high': '196.35',
                                        '3. low': '193.8',
                                        '4. close': '196.35',
                                        '5. adjusted close': '123.689220262306',
                                        '6. volume': '4234100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-01-03': {'1. open': '195.67',
                                        '2. high': '196.29',
                                        '3. low': '194.44',
                                        '4. close': '195.27',
                                        '5. adjusted close': '123.008882305172',
                                        '6. volume': '3644700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-01-04': {'1. open': '194.19',
                                        '2. high': '194.46',
                                        '3. low': '192.78',
                                        '4. close': '193.99',
                                        '5. adjusted close': '122.202555837457',
                                        '6. volume': '3380200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-01-07': {'1. open': '193.4',
                                        '2. high': '193.78',
                                        '3. low': '192.34',
                                        '4. close': '193.14',
                                        '5. adjusted close': '121.667104667491',
                                        '6. volume': '2862300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-01-08': {'1. open': '192.92',
                                        '2. high': '193.3',
                                        '3. low': '191.605',
                                        '4. close': '192.87',
                                        '5. adjusted close': '121.497020178207',
                                        '6. volume': '3026900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-01-09': {'1. open': '193.48',
                                        '2. high': '193.49',
                                        '3. low': '191.65',
                                        '4. close': '192.32',
                                        '5. adjusted close': '121.150551774111',
                                        '6. volume': '3212000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-01-10': {'1. open': '192.65',
                                        '2. high': '192.96',
                                        '3. low': '191.28',
                                        '4. close': '192.88',
                                        '5. adjusted close': '121.503319603736',
                                        '6. volume': '3608100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-01-11': {'1. open': '194.15',
                                        '2. high': '195.0',
                                        '3. low': '192.9',
                                        '4. close': '194.45',
                                        '5. adjusted close': '122.492329411792',
                                        '6. volume': '3880400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-01-14': {'1. open': '192.82',
                                        '2. high': '193.28',
                                        '3. low': '191.75',
                                        '4. close': '192.62',
                                        '5. adjusted close': '121.339534539981',
                                        '6. volume': '4172200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-01-15': {'1. open': '191.31',
                                        '2. high': '192.73',
                                        '3. low': '190.39',
                                        '4. close': '192.5',
                                        '5. adjusted close': '121.263941433633',
                                        '6. volume': '4172100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-01-16': {'1. open': '192.0',
                                        '2. high': '193.18',
                                        '3. low': '191.35',
                                        '4. close': '192.59',
                                        '5. adjusted close': '121.320636263394',
                                        '6. volume': '2962900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-01-17': {'1. open': '193.85',
                                        '2. high': '194.46',
                                        '3. low': '193.24',
                                        '4. close': '193.65',
                                        '5. adjusted close': '121.988375369471',
                                        '6. volume': '3881600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-01-18': {'1. open': '194.03',
                                        '2. high': '195.0',
                                        '3. low': '193.8',
                                        '4. close': '194.47',
                                        '5. adjusted close': '122.50492826285',
                                        '6. volume': '4559600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-01-22': {'1. open': '194.36',
                                        '2. high': '196.08',
                                        '3. low': '194.01',
                                        '4. close': '196.08',
                                        '5. adjusted close': '123.519135773022',
                                        '6. volume': '7172300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-01-23': {'1. open': '203.5',
                                        '2. high': '208.58',
                                        '3. low': '203.36',
                                        '4. close': '204.72',
                                        '5. adjusted close': '128.961839430096',
                                        '6. volume': '12530500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-01-24': {'1. open': '203.91',
                                        '2. high': '205.06',
                                        '3. low': '203.08',
                                        '4. close': '204.42',
                                        '5. adjusted close': '128.772856664225',
                                        '6. volume': '4447200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-01-25': {'1. open': '204.45',
                                        '2. high': '205.18',
                                        '3. low': '204.13',
                                        '4. close': '204.97',
                                        '5. adjusted close': '129.119325068321',
                                        '6. volume': '3358900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-01-28': {'1. open': '204.85',
                                        '2. high': '206.22',
                                        '3. low': '204.29',
                                        '4. close': '204.93',
                                        '5. adjusted close': '129.094127366205',
                                        '6. volume': '2823700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-01-29': {'1. open': '204.34',
                                        '2. high': '205.7301',
                                        '3. low': '203.64',
                                        '4. close': '203.9',
                                        '5. adjusted close': '128.445286536716',
                                        '6. volume': '3617100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-01-30': {'1. open': '203.69',
                                        '2. high': '204.88',
                                        '3. low': '203.186',
                                        '4. close': '203.52',
                                        '5. adjusted close': '128.205908366613',
                                        '6. volume': '2998400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-01-31': {'1. open': '203.32',
                                        '2. high': '204.4699',
                                        '3. low': '202.96',
                                        '4. close': '203.07',
                                        '5. adjusted close': '127.922434217807',
                                        '6. volume': '3091400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-02-01': {'1. open': '204.65',
                                        '2. high': '205.35',
                                        '3. low': '203.84',
                                        '4. close': '205.18',
                                        '5. adjusted close': '129.251613004431',
                                        '6. volume': '3370700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-02-04': {'1. open': '204.19',
                                        '2. high': '205.02',
                                        '3. low': '203.57',
                                        '4. close': '203.79',
                                        '5. adjusted close': '128.375992855897',
                                        '6. volume': '3188800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-02-05': {'1. open': '204.31',
                                        '2. high': '204.75',
                                        '3. low': '202.51',
                                        '4. close': '202.79',
                                        '5. adjusted close': '127.746050302995',
                                        '6. volume': '3636900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-02-06': {'1. open': '200.39',
                                        '2. high': '201.29',
                                        '3. low': '199.56',
                                        '4. close': '201.02',
                                        '5. adjusted close': '127.166503154325',
                                        '6. volume': '3624200',
                                        '7. dividend amount': '0.8500',
                                        '8. split coefficient': '1.0'},
                         '2013-02-07': {'1. open': '200.62',
                                        '2. high': '200.91',
                                        '3. low': '198.68',
                                        '4. close': '199.74',
                                        '5. adjusted close': '126.356767187568',
                                        '6. volume': '3076700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-02-08': {'1. open': '199.97',
                                        '2. high': '202.09',
                                        '3. low': '199.68',
                                        '4. close': '201.68',
                                        '5. adjusted close': '127.584023262184',
                                        '6. volume': '2893300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-02-11': {'1. open': '200.98',
                                        '2. high': '201.95',
                                        '3. low': '199.75',
                                        '4. close': '200.16',
                                        '5. adjusted close': '126.62246180166',
                                        '6. volume': '2944700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-02-12': {'1. open': '200.01',
                                        '2. high': '200.735',
                                        '3. low': '199.02',
                                        '4. close': '200.04',
                                        '5. adjusted close': '126.546549054776',
                                        '6. volume': '2461800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-02-13': {'1. open': '200.65',
                                        '2. high': '200.95',
                                        '3. low': '199.57',
                                        '4. close': '200.09',
                                        '5. adjusted close': '126.578179365978',
                                        '6. volume': '2169800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-02-14': {'1. open': '199.73',
                                        '2. high': '200.32',
                                        '3. low': '199.26',
                                        '4. close': '199.65',
                                        '5. adjusted close': '126.299832627405',
                                        '6. volume': '3294200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-02-15': {'1. open': '199.98',
                                        '2. high': '201.25',
                                        '3. low': '199.82',
                                        '4. close': '200.98',
                                        '5. adjusted close': '127.141198905364',
                                        '6. volume': '3627800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-02-19': {'1. open': '200.6',
                                        '2. high': '201.89',
                                        '3. low': '200.22',
                                        '4. close': '200.32',
                                        '5. adjusted close': '126.723678797505',
                                        '6. volume': '2998300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-02-20': {'1. open': '200.62',
                                        '2. high': '201.72',
                                        '3. low': '198.86',
                                        '4. close': '199.31',
                                        '5. adjusted close': '126.084746511235',
                                        '6. volume': '3715400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-02-21': {'1. open': '198.63',
                                        '2. high': '199.07',
                                        '3. low': '198.11',
                                        '4. close': '198.33',
                                        '5. adjusted close': '125.464792411687',
                                        '6. volume': '3922900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-02-22': {'1. open': '199.23',
                                        '2. high': '201.09',
                                        '3. low': '198.84',
                                        '4. close': '201.09',
                                        '5. adjusted close': '127.210785590007',
                                        '6. volume': '3107900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-02-25': {'1. open': '201.67',
                                        '2. high': '202.49',
                                        '3. low': '197.51',
                                        '4. close': '197.51',
                                        '5. adjusted close': '124.946055307983',
                                        '6. volume': '3844800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-02-26': {'1. open': '198.63',
                                        '2. high': '199.9',
                                        '3. low': '197.84',
                                        '4. close': '199.14',
                                        '5. adjusted close': '125.97720345315',
                                        '6. volume': '3391600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-02-27': {'1. open': '198.89',
                                        '2. high': '202.75',
                                        '3. low': '198.6',
                                        '4. close': '202.33',
                                        '5. adjusted close': '127.995217307803',
                                        '6. volume': '4185100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-02-28': {'1. open': '202.18',
                                        '2. high': '203.123',
                                        '3. low': '200.79',
                                        '4. close': '200.83',
                                        '5. adjusted close': '127.046307971759',
                                        '6. volume': '4689200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-03-01': {'1. open': '200.65',
                                        '2. high': '202.94',
                                        '3. low': '199.36',
                                        '4. close': '202.91',
                                        '5. adjusted close': '128.36212891774',
                                        '6. volume': '3308300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-03-04': {'1. open': '202.59',
                                        '2. high': '205.19',
                                        '3. low': '202.55',
                                        '4. close': '205.19',
                                        '5. adjusted close': '129.804471108526',
                                        '6. volume': '3693400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-03-05': {'1. open': '205.86',
                                        '2. high': '207.7',
                                        '3. low': '205.69',
                                        '4. close': '206.53',
                                        '5. adjusted close': '130.652163448725',
                                        '6. volume': '3807800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-03-06': {'1. open': '207.03',
                                        '2. high': '208.49',
                                        '3. low': '206.66',
                                        '4. close': '208.38',
                                        '5. adjusted close': '131.822484963179',
                                        '6. volume': '3594800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-03-07': {'1. open': '208.29',
                                        '2. high': '209.6',
                                        '3. low': '208.24',
                                        '4. close': '209.42',
                                        '5. adjusted close': '132.480395436169',
                                        '6. volume': '3884400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-03-08': {'1. open': '209.85',
                                        '2. high': '210.74',
                                        '3. low': '209.43',
                                        '4. close': '210.38',
                                        '5. adjusted close': '133.087697411237',
                                        '6. volume': '3700500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-03-11': {'1. open': '210.04',
                                        '2. high': '210.1999',
                                        '3. low': '209.04',
                                        '4. close': '210.08',
                                        '5. adjusted close': '132.897915544028',
                                        '6. volume': '3049700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-03-12': {'1. open': '209.4',
                                        '2. high': '210.73',
                                        '3. low': '209.09',
                                        '4. close': '210.55',
                                        '5. adjusted close': '133.195240469322',
                                        '6. volume': '3591600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-03-13': {'1. open': '210.2001',
                                        '2. high': '212.36',
                                        '3. low': '209.77',
                                        '4. close': '212.06',
                                        '5. adjusted close': '134.150475867606',
                                        '6. volume': '3355900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-03-14': {'1. open': '212.15',
                                        '2. high': '215.86',
                                        '3. low': '212.15',
                                        '4. close': '215.8',
                                        '5. adjusted close': '136.516423145475',
                                        '6. volume': '5505500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-03-15': {'1. open': '215.38',
                                        '2. high': '215.9',
                                        '3. low': '213.41',
                                        '4. close': '214.92',
                                        '5. adjusted close': '135.959729668329',
                                        '6. volume': '7930300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-03-18': {'1. open': '212.9',
                                        '2. high': '214.5',
                                        '3. low': '212.64',
                                        '4. close': '213.21',
                                        '5. adjusted close': '134.877973025239',
                                        '6. volume': '3006000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-03-19': {'1. open': '214.13',
                                        '2. high': '215.12',
                                        '3. low': '211.829',
                                        '4. close': '213.44',
                                        '5. adjusted close': '135.023472456766',
                                        '6. volume': '3198600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-03-20': {'1. open': '214.76',
                                        '2. high': '215.82',
                                        '3. low': '214.3',
                                        '4. close': '215.06',
                                        '5. adjusted close': '136.048294539693',
                                        '6. volume': '3019000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-03-21': {'1. open': '212.96',
                                        '2. high': '213.0',
                                        '3. low': '210.11',
                                        '4. close': '212.26',
                                        '5. adjusted close': '134.276997112412',
                                        '6. volume': '5830400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-03-22': {'1. open': '212.21',
                                        '2. high': '213.17',
                                        '3. low': '211.619',
                                        '4. close': '212.08',
                                        '5. adjusted close': '134.163127992087',
                                        '6. volume': '3031500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-03-25': {'1. open': '212.54',
                                        '2. high': '212.81',
                                        '3. low': '210.05',
                                        '4. close': '210.74',
                                        '5. adjusted close': '133.315435651888',
                                        '6. volume': '3242500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-03-26': {'1. open': '211.77',
                                        '2. high': '212.504',
                                        '3. low': '211.5',
                                        '4. close': '212.36',
                                        '5. adjusted close': '134.340257734815',
                                        '6. volume': '2300300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-03-27': {'1. open': '210.96',
                                        '2. high': '212.16',
                                        '3. low': '210.1',
                                        '4. close': '210.89',
                                        '5. adjusted close': '133.410326585492',
                                        '6. volume': '3223400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-03-28': {'1. open': '209.83',
                                        '2. high': '213.44',
                                        '3. low': '209.735',
                                        '4. close': '213.3',
                                        '5. adjusted close': '134.934907585402',
                                        '6. volume': '3749900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-04-01': {'1. open': '212.8',
                                        '2. high': '213.5',
                                        '3. low': '211.25',
                                        '4. close': '212.38',
                                        '5. adjusted close': '134.352909859295',
                                        '6. volume': '2144500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-04-02': {'1. open': '212.92',
                                        '2. high': '214.71',
                                        '3. low': '211.57',
                                        '4. close': '214.36',
                                        '5. adjusted close': '135.605470182873',
                                        '6. volume': '3116800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-04-03': {'1. open': '214.32',
                                        '2. high': '214.89',
                                        '3. low': '212.6275',
                                        '4. close': '212.66',
                                        '5. adjusted close': '134.530039602023',
                                        '6. volume': '3128800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-04-04': {'1. open': '212.77',
                                        '2. high': '212.93',
                                        '3. low': '210.04',
                                        '4. close': '211.31',
                                        '5. adjusted close': '133.676021199584',
                                        '6. volume': '3709500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-04-05': {'1. open': '209.1',
                                        '2. high': '209.84',
                                        '3. low': '206.34',
                                        '4. close': '209.41',
                                        '5. adjusted close': '132.474069373929',
                                        '6. volume': '4148000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-04-08': {'1. open': '209.07',
                                        '2. high': '209.32',
                                        '3. low': '207.33',
                                        '4. close': '209.32',
                                        '5. adjusted close': '132.417134813766',
                                        '6. volume': '2351200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-04-09': {'1. open': '209.56',
                                        '2. high': '210.0',
                                        '3. low': '208.61',
                                        '4. close': '209.22',
                                        '5. adjusted close': '132.353874191363',
                                        '6. volume': '2577300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-04-10': {'1. open': '211.86',
                                        '2. high': '212.51',
                                        '3. low': '210.47',
                                        '4. close': '212.0',
                                        '5. adjusted close': '134.112519494164',
                                        '6. volume': '3524200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-04-11': {'1. open': '211.5',
                                        '2. high': '213.09',
                                        '3. low': '210.85',
                                        '4. close': '212.92',
                                        '5. adjusted close': '134.694517220271',
                                        '6. volume': '3655600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-04-12': {'1. open': '210.79',
                                        '2. high': '211.49',
                                        '3. low': '209.78',
                                        '4. close': '211.38',
                                        '5. adjusted close': '133.720303635266',
                                        '6. volume': '3165400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-04-15': {'1. open': '210.44',
                                        '2. high': '211.69',
                                        '3. low': '209.26',
                                        '4. close': '209.26',
                                        '5. adjusted close': '132.379178440324',
                                        '6. volume': '4218100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-04-16': {'1. open': '210.84',
                                        '2. high': '212.0',
                                        '3. low': '209.2',
                                        '4. close': '212.0',
                                        '5. adjusted close': '134.112519494164',
                                        '6. volume': '2859500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-04-17': {'1. open': '210.53',
                                        '2. high': '211.09',
                                        '3. low': '209.5',
                                        '4. close': '209.67',
                                        '5. adjusted close': '132.638546992176',
                                        '6. volume': '3269800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-04-18': {'1. open': '210.11',
                                        '2. high': '210.25',
                                        '3. low': '206.15',
                                        '4. close': '207.15',
                                        '5. adjusted close': '131.044379307623',
                                        '6. volume': '6502000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-04-19': {'1. open': '195.74',
                                        '2. high': '196.5',
                                        '3. low': '189.76',
                                        '4. close': '190.0',
                                        '5. adjusted close': '120.195182565524',
                                        '6. volume': '18847000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-04-22': {'1. open': '191.15',
                                        '2. high': '191.38',
                                        '3. low': '187.68',
                                        '4. close': '187.83',
                                        '5. adjusted close': '118.822427059381',
                                        '6. volume': '9845400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-04-23': {'1. open': '189.27',
                                        '2. high': '192.555',
                                        '3. low': '188.61',
                                        '4. close': '191.61',
                                        '5. adjusted close': '121.213678586211',
                                        '6. volume': '6296100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-04-24': {'1. open': '192.16',
                                        '2. high': '192.5',
                                        '3. low': '191.09',
                                        '4. close': '191.71',
                                        '5. adjusted close': '121.276939208614',
                                        '6. volume': '3693900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-04-25': {'1. open': '192.69',
                                        '2. high': '195.17',
                                        '3. low': '192.32',
                                        '4. close': '193.95',
                                        '5. adjusted close': '122.693977150439',
                                        '6. volume': '4650900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-04-26': {'1. open': '194.16',
                                        '2. high': '194.71',
                                        '3. low': '193.25',
                                        '4. close': '194.31',
                                        '5. adjusted close': '122.92171539109',
                                        '6. volume': '3490300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-04-29': {'1. open': '194.78',
                                        '2. high': '199.68',
                                        '3. low': '194.65',
                                        '4. close': '199.15',
                                        '5. adjusted close': '125.983529515391',
                                        '6. volume': '5932400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-04-30': {'1. open': '199.13',
                                        '2. high': '202.59',
                                        '3. low': '197.35',
                                        '4. close': '202.54',
                                        '5. adjusted close': '128.128064614849',
                                        '6. volume': '7539900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-05-01': {'1. open': '201.87',
                                        '2. high': '202.17',
                                        '3. low': '199.2',
                                        '4. close': '199.63',
                                        '5. adjusted close': '126.287180502924',
                                        '6. volume': '4899100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-05-02': {'1. open': '200.12',
                                        '2. high': '202.43',
                                        '3. low': '199.75',
                                        '4. close': '202.39',
                                        '5. adjusted close': '128.033173681245',
                                        '6. volume': '3945100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-05-03': {'1. open': '203.94',
                                        '2. high': '205.319',
                                        '3. low': '203.75',
                                        '4. close': '204.51',
                                        '5. adjusted close': '129.374298876186',
                                        '6. volume': '4492700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-05-06': {'1. open': '203.79',
                                        '2. high': '203.99',
                                        '3. low': '201.52',
                                        '4. close': '202.78',
                                        '5. adjusted close': '128.279890108616',
                                        '6. volume': '4826500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-05-07': {'1. open': '202.81',
                                        '2. high': '203.73',
                                        '3. low': '201.65',
                                        '4. close': '203.63',
                                        '5. adjusted close': '128.817605399041',
                                        '6. volume': '3451000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-05-08': {'1. open': '202.94',
                                        '2. high': '204.85',
                                        '3. low': '202.51',
                                        '4. close': '204.82',
                                        '5. adjusted close': '130.171382718463',
                                        '6. volume': '3601700',
                                        '7. dividend amount': '0.9500',
                                        '8. split coefficient': '1.0'},
                         '2013-05-09': {'1. open': '204.69',
                                        '2. high': '205.0',
                                        '3. low': '202.72',
                                        '4. close': '203.24',
                                        '5. adjusted close': '129.167228901965',
                                        '6. volume': '3542300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-05-10': {'1. open': '203.37',
                                        '2. high': '204.53',
                                        '3. low': '202.82',
                                        '4. close': '204.47',
                                        '5. adjusted close': '129.948943581897',
                                        '6. volume': '3279200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-05-13': {'1. open': '204.18',
                                        '2. high': '204.47',
                                        '3. low': '202.22',
                                        '4. close': '202.47',
                                        '5. adjusted close': '128.677862801519',
                                        '6. volume': '3648400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-05-14': {'1. open': '202.09',
                                        '2. high': '203.67',
                                        '3. low': '202.08',
                                        '4. close': '203.21',
                                        '5. adjusted close': '129.148162690259',
                                        '6. volume': '3699700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-05-15': {'1. open': '202.25',
                                        '2. high': '203.6799',
                                        '3. low': '202.04',
                                        '4. close': '203.32',
                                        '5. adjusted close': '129.21807213318',
                                        '6. volume': '4028100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-05-16': {'1. open': '204.0',
                                        '2. high': '206.59',
                                        '3. low': '204.0',
                                        '4. close': '204.69',
                                        '5. adjusted close': '130.088762467738',
                                        '6. volume': '4507000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-05-17': {'1. open': '205.25',
                                        '2. high': '209.5',
                                        '3. low': '204.99',
                                        '4. close': '208.44',
                                        '5. adjusted close': '132.472038930946',
                                        '6. volume': '5704100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-05-20': {'1. open': '208.02',
                                        '2. high': '209.15',
                                        '3. low': '207.42',
                                        '4. close': '207.6',
                                        '5. adjusted close': '131.938185003188',
                                        '6. volume': '3614500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-05-21': {'1. open': '207.24',
                                        '2. high': '209.48',
                                        '3. low': '207.0',
                                        '4. close': '208.65',
                                        '5. adjusted close': '132.605502412886',
                                        '6. volume': '2982900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-05-22': {'1. open': '208.5',
                                        '2. high': '210.15',
                                        '3. low': '206.121',
                                        '4. close': '206.99',
                                        '5. adjusted close': '131.550505365173',
                                        '6. volume': '5186800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-05-23': {'1. open': '205.48',
                                        '2. high': '208.61',
                                        '3. low': '205.13',
                                        '4. close': '206.16',
                                        '5. adjusted close': '131.023006841316',
                                        '6. volume': '5179100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-05-24': {'1. open': '204.69',
                                        '2. high': '206.43',
                                        '3. low': '204.42',
                                        '4. close': '205.72',
                                        '5. adjusted close': '130.743369069633',
                                        '6. volume': '3295800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-05-28': {'1. open': '207.44',
                                        '2. high': '208.59',
                                        '3. low': '207.16',
                                        '4. close': '207.78',
                                        '5. adjusted close': '132.052582273422',
                                        '6. volume': '4011500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-05-29': {'1. open': '206.22',
                                        '2. high': '208.42',
                                        '3. low': '206.04',
                                        '4. close': '207.92',
                                        '5. adjusted close': '132.141557928048',
                                        '6. volume': '3439400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-05-30': {'1. open': '206.97',
                                        '2. high': '210.99',
                                        '3. low': '206.97',
                                        '4. close': '209.36',
                                        '5. adjusted close': '133.05673608992',
                                        '6. volume': '4399700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-05-31': {'1. open': '208.59',
                                        '2. high': '211.98',
                                        '3. low': '208.02',
                                        '4. close': '208.02',
                                        '5. adjusted close': '132.205111967067',
                                        '6. volume': '4949000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-06-03': {'1. open': '208.25',
                                        '2. high': '210.05',
                                        '3. low': '207.33',
                                        '4. close': '208.95',
                                        '5. adjusted close': '132.796164529943',
                                        '6. volume': '3322000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-06-04': {'1. open': '208.6',
                                        '2. high': '209.0',
                                        '3. low': '205.08',
                                        '4. close': '206.19',
                                        '5. adjusted close': '131.042073053022',
                                        '6. volume': '3598300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-06-05': {'1. open': '205.16',
                                        '2. high': '206.29',
                                        '3. low': '202.4',
                                        '4. close': '202.74',
                                        '5. adjusted close': '128.84945870687',
                                        '6. volume': '4215400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-06-06': {'1. open': '203.0',
                                        '2. high': '204.2',
                                        '3. low': '201.47',
                                        '4. close': '203.8',
                                        '5. adjusted close': '129.52313152047',
                                        '6. volume': '3679400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-06-07': {'1. open': '204.85',
                                        '2. high': '206.35',
                                        '3. low': '204.11',
                                        '4. close': '206.35',
                                        '5. adjusted close': '131.143759515452',
                                        '6. volume': '2953400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-06-10': {'1. open': '206.97',
                                        '2. high': '206.98',
                                        '3. low': '204.9',
                                        '4. close': '205.02',
                                        '5. adjusted close': '130.298490796501',
                                        '6. volume': '2652300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-06-11': {'1. open': '203.17',
                                        '2. high': '205.95',
                                        '3. low': '202.51',
                                        '4. close': '203.98',
                                        '5. adjusted close': '129.637528790704',
                                        '6. volume': '2814400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-06-12': {'1. open': '204.59',
                                        '2. high': '205.23',
                                        '3. low': '200.51',
                                        '4. close': '201.2',
                                        '5. adjusted close': '127.87072650598',
                                        '6. volume': '3409800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-06-13': {'1. open': '201.01',
                                        '2. high': '204.4',
                                        '3. low': '200.34',
                                        '4. close': '203.77',
                                        '5. adjusted close': '129.504065308765',
                                        '6. volume': '2899500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-06-14': {'1. open': '203.97',
                                        '2. high': '204.745',
                                        '3. low': '201.81',
                                        '4. close': '202.2',
                                        '5. adjusted close': '128.506266896168',
                                        '6. volume': '2804500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-06-17': {'1. open': '203.44',
                                        '2. high': '205.1713',
                                        '3. low': '202.55',
                                        '4. close': '203.04',
                                        '5. adjusted close': '129.040120823927',
                                        '6. volume': '3219900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-06-18': {'1. open': '203.02',
                                        '2. high': '206.09',
                                        '3. low': '202.87',
                                        '4. close': '204.87',
                                        '5. adjusted close': '130.203159737972',
                                        '6. volume': '3277800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-06-19': {'1. open': '204.44',
                                        '2. high': '205.03',
                                        '3. low': '201.93',
                                        '4. close': '201.94',
                                        '5. adjusted close': '128.341026394719',
                                        '6. volume': '2846100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-06-20': {'1. open': '200.67',
                                        '2. high': '201.7',
                                        '3. low': '197.28',
                                        '4. close': '197.35',
                                        '5. adjusted close': '125.423896003753',
                                        '6. volume': '4514800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-06-21': {'1. open': '198.5',
                                        '2. high': '198.52',
                                        '3. low': '193.5401',
                                        '4. close': '195.46',
                                        '5. adjusted close': '124.222724666296',
                                        '6. volume': '8914800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-06-24': {'1. open': '193.99',
                                        '2. high': '194.91',
                                        '3. low': '191.34',
                                        '4. close': '193.54',
                                        '5. adjusted close': '123.002487117134',
                                        '6. volume': '4356200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-06-25': {'1. open': '195.31',
                                        '2. high': '195.59',
                                        '3. low': '193.15',
                                        '4. close': '194.98',
                                        '5. adjusted close': '123.917665279006',
                                        '6. volume': '3846200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-06-26': {'1. open': '195.97',
                                        '2. high': '196.23',
                                        '3. low': '194.5',
                                        '4. close': '194.86',
                                        '5. adjusted close': '123.841400432183',
                                        '6. volume': '3320200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-06-27': {'1. open': '196.05',
                                        '2. high': '196.9',
                                        '3. low': '195.29',
                                        '4. close': '195.65',
                                        '5. adjusted close': '124.343477340432',
                                        '6. volume': '3514200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-06-28': {'1. open': '191.73',
                                        '2. high': '192.66',
                                        '3. low': '188.41',
                                        '4. close': '191.11',
                                        '5. adjusted close': '121.458123968975',
                                        '6. volume': '10055800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-07-01': {'1. open': '192.15',
                                        '2. high': '193.8',
                                        '3. low': '191.12',
                                        '4. close': '191.28',
                                        '5. adjusted close': '121.566165835307',
                                        '6. volume': '4442400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-07-02': {'1. open': '190.78',
                                        '2. high': '193.23',
                                        '3. low': '190.26',
                                        '4. close': '191.5',
                                        '5. adjusted close': '121.705984721149',
                                        '6. volume': '3657700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-07-03': {'1. open': '190.65',
                                        '2. high': '194.22',
                                        '3. low': '190.51',
                                        '4. close': '193.25',
                                        '5. adjusted close': '122.818180403979',
                                        '6. volume': '1872600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-07-05': {'1. open': '194.49',
                                        '2. high': '195.16',
                                        '3. low': '192.35',
                                        '4. close': '194.93',
                                        '5. adjusted close': '123.885888259496',
                                        '6. volume': '2405400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-07-08': {'1. open': '195.6',
                                        '2. high': '195.78',
                                        '3. low': '194.61',
                                        '4. close': '194.98',
                                        '5. adjusted close': '123.917665279006',
                                        '6. volume': '2947500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-07-09': {'1. open': '191.88',
                                        '2. high': '192.8',
                                        '3. low': '190.78',
                                        '4. close': '191.3',
                                        '5. adjusted close': '121.578876643111',
                                        '6. volume': '5204200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-07-10': {'1. open': '191.51',
                                        '2. high': '193.43',
                                        '3. low': '191.2714',
                                        '4. close': '192.25',
                                        '5. adjusted close': '122.18264001379',
                                        '6. volume': '3892000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-07-11': {'1. open': '193.78',
                                        '2. high': '194.11',
                                        '3. low': '192.61',
                                        '4. close': '192.8',
                                        '5. adjusted close': '122.532187228394',
                                        '6. volume': '4177500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-07-12': {'1. open': '193.07',
                                        '2. high': '193.6999',
                                        '3. low': '191.5901',
                                        '4. close': '192.07',
                                        '5. adjusted close': '122.068242743556',
                                        '6. volume': '4494700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-07-15': {'1. open': '192.42',
                                        '2. high': '194.89',
                                        '3. low': '191.68',
                                        '4. close': '194.0',
                                        '5. adjusted close': '123.294835696621',
                                        '6. volume': '5674700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-07-16': {'1. open': '194.04',
                                        '2. high': '194.58',
                                        '3. low': '192.685',
                                        '4. close': '193.85',
                                        '5. adjusted close': '123.199504638092',
                                        '6. volume': '3745300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-07-17': {'1. open': '194.72',
                                        '2. high': '194.89',
                                        '3. low': '193.03',
                                        '4. close': '194.55',
                                        '5. adjusted close': '123.644382911224',
                                        '6. volume': '6868400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-07-18': {'1. open': '198.27',
                                        '2. high': '200.94',
                                        '3. low': '195.99',
                                        '4. close': '197.99',
                                        '5. adjusted close': '125.830641853474',
                                        '6. volume': '8393400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-07-19': {'1. open': '197.91',
                                        '2. high': '197.99',
                                        '3. low': '193.24',
                                        '4. close': '193.54',
                                        '5. adjusted close': '123.002487117134',
                                        '6. volume': '6997600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-07-22': {'1. open': '193.4',
                                        '2. high': '195.79',
                                        '3. low': '193.2804',
                                        '4. close': '194.09',
                                        '5. adjusted close': '123.352034331738',
                                        '6. volume': '3398000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-07-23': {'1. open': '194.21',
                                        '2. high': '196.43',
                                        '3. low': '194.1',
                                        '4. close': '194.98',
                                        '5. adjusted close': '123.917665279006',
                                        '6. volume': '2863800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-07-24': {'1. open': '195.95',
                                        '2. high': '197.3',
                                        '3. low': '195.861',
                                        '4. close': '196.61',
                                        '5. adjusted close': '124.953596115013',
                                        '6. volume': '2957900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-07-25': {'1. open': '196.3',
                                        '2. high': '197.83',
                                        '3. low': '195.66',
                                        '4. close': '197.22',
                                        '5. adjusted close': '125.341275753028',
                                        '6. volume': '3014300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-07-26': {'1. open': '196.59',
                                        '2. high': '197.37',
                                        '3. low': '195.0',
                                        '4. close': '197.35',
                                        '5. adjusted close': '125.423896003753',
                                        '6. volume': '2485100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-07-29': {'1. open': '196.83',
                                        '2. high': '197.19',
                                        '3. low': '195.53',
                                        '4. close': '196.21',
                                        '5. adjusted close': '124.699379958938',
                                        '6. volume': '2113700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-07-30': {'1. open': '196.99',
                                        '2. high': '197.83',
                                        '3. low': '195.81',
                                        '4. close': '196.01',
                                        '5. adjusted close': '124.5722718809',
                                        '6. volume': '2663200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-07-31': {'1. open': '194.49',
                                        '2. high': '196.9099',
                                        '3. low': '194.49',
                                        '4. close': '195.04',
                                        '5. adjusted close': '123.955797702417',
                                        '6. volume': '3810000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-08-01': {'1. open': '196.65',
                                        '2. high': '197.17',
                                        '3. low': '195.41',
                                        '4. close': '195.81',
                                        '5. adjusted close': '124.445163802862',
                                        '6. volume': '2877700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-08-02': {'1. open': '195.5',
                                        '2. high': '195.5',
                                        '3. low': '193.2215',
                                        '4. close': '195.16',
                                        '5. adjusted close': '124.03206254924',
                                        '6. volume': '3874000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-08-05': {'1. open': '195.16',
                                        '2. high': '195.88',
                                        '3. low': '194.35',
                                        '4. close': '195.5',
                                        '5. adjusted close': '124.248146281904',
                                        '6. volume': '2490900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-08-06': {'1. open': '192.26',
                                        '2. high': '192.51',
                                        '3. low': '190.27',
                                        '4. close': '190.99',
                                        '5. adjusted close': '121.381859122152',
                                        '6. volume': '5938500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-08-07': {'1. open': '189.6',
                                        '2. high': '189.93',
                                        '3. low': '188.05',
                                        '4. close': '188.56',
                                        '5. adjusted close': '120.441259344673',
                                        '6. volume': '3901700',
                                        '7. dividend amount': '0.9500',
                                        '8. split coefficient': '1.0'},
                         '2013-08-08': {'1. open': '189.45',
                                        '2. high': '189.87',
                                        '3. low': '186.79',
                                        '4. close': '187.93',
                                        '5. adjusted close': '120.038851658063',
                                        '6. volume': '4547600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-08-09': {'1. open': '188.0',
                                        '2. high': '189.16',
                                        '3. low': '187.0',
                                        '4. close': '187.82',
                                        '5. adjusted close': '119.968589998496',
                                        '6. volume': '3249600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-08-12': {'1. open': '186.97',
                                        '2. high': '189.556',
                                        '3. low': '186.89',
                                        '4. close': '189.09',
                                        '5. adjusted close': '120.779792795313',
                                        '6. volume': '3026500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-08-13': {'1. open': '189.54',
                                        '2. high': '189.99',
                                        '3. low': '187.56',
                                        '4. close': '188.42',
                                        '5. adjusted close': '120.351835414315',
                                        '6. volume': '3542900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-08-14': {'1. open': '188.58',
                                        '2. high': '188.926',
                                        '3. low': '187.3',
                                        '4. close': '187.53',
                                        '5. adjusted close': '119.783354714184',
                                        '6. volume': '2892300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-08-15': {'1. open': '186.23',
                                        '2. high': '187.0',
                                        '3. low': '185.45',
                                        '4. close': '185.79',
                                        '5. adjusted close': '118.671943008309',
                                        '6. volume': '3692400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-08-16': {'1. open': '185.54',
                                        '2. high': '186.46',
                                        '3. low': '185.34',
                                        '4. close': '185.34',
                                        '5. adjusted close': '118.384508946445',
                                        '6. volume': '3426400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-08-19': {'1. open': '185.3',
                                        '2. high': '186.5',
                                        '3. low': '183.9787',
                                        '4. close': '184.23',
                                        '5. adjusted close': '117.67550492718',
                                        '6. volume': '3248900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-08-20': {'1. open': '184.37',
                                        '2. high': '185.63',
                                        '3. low': '183.1685',
                                        '4. close': '184.56',
                                        '5. adjusted close': '117.886289905881',
                                        '6. volume': '3117800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-08-21': {'1. open': '184.67',
                                        '2. high': '186.57',
                                        '3. low': '184.28',
                                        '4. close': '184.86',
                                        '5. adjusted close': '118.07791261379',
                                        '6. volume': '3551000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-08-22': {'1. open': '185.65',
                                        '2. high': '186.25',
                                        '3. low': '184.25',
                                        '4. close': '185.19',
                                        '5. adjusted close': '118.28869759249',
                                        '6. volume': '2354300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-08-23': {'1. open': '185.34',
                                        '2. high': '185.74',
                                        '3. low': '184.57',
                                        '4. close': '185.42',
                                        '5. adjusted close': '118.435608335221',
                                        '6. volume': '2292700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-08-26': {'1. open': '185.27',
                                        '2. high': '187.0',
                                        '3. low': '184.68',
                                        '4. close': '184.74',
                                        '5. adjusted close': '118.001263530626',
                                        '6. volume': '2170400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-08-27': {'1. open': '183.63',
                                        '2. high': '184.5',
                                        '3. low': '182.5701',
                                        '4. close': '182.74',
                                        '5. adjusted close': '116.72377881123',
                                        '6. volume': '3190700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-08-28': {'1. open': '182.68',
                                        '2. high': '183.47',
                                        '3. low': '181.1',
                                        '4. close': '182.16',
                                        '5. adjusted close': '116.353308242605',
                                        '6. volume': '3979200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-08-29': {'1. open': '181.96',
                                        '2. high': '183.7',
                                        '3. low': '181.44',
                                        '4. close': '182.64',
                                        '5. adjusted close': '116.65990457526',
                                        '6. volume': '2980900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-08-30': {'1. open': '182.75',
                                        '2. high': '182.99',
                                        '3. low': '181.51',
                                        '4. close': '182.27',
                                        '5. adjusted close': '116.423569902172',
                                        '6. volume': '2731000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-09-03': {'1. open': '183.63',
                                        '2. high': '184.32',
                                        '3. low': '182.51',
                                        '4. close': '183.96',
                                        '5. adjusted close': '117.503044490062',
                                        '6. volume': '3487200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-09-04': {'1. open': '183.58',
                                        '2. high': '184.19',
                                        '3. low': '182.31',
                                        '4. close': '183.13',
                                        '5. adjusted close': '116.972888331512',
                                        '6. volume': '2597900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-09-05': {'1. open': '183.35',
                                        '2. high': '185.0',
                                        '3. low': '183.07',
                                        '4. close': '184.15',
                                        '5. adjusted close': '117.624405538404',
                                        '6. volume': '2867600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-09-06': {'1. open': '184.65',
                                        '2. high': '184.99',
                                        '3. low': '182.65',
                                        '4. close': '183.03',
                                        '5. adjusted close': '116.909014095543',
                                        '6. volume': '2903500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-09-09': {'1. open': '183.68',
                                        '2. high': '185.49',
                                        '3. low': '183.31',
                                        '4. close': '184.98',
                                        '5. adjusted close': '118.154561696954',
                                        '6. volume': '3017200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-09-10': {'1. open': '187.2',
                                        '2. high': '187.65',
                                        '3. low': '186.37',
                                        '4. close': '186.6',
                                        '5. adjusted close': '119.189324319665',
                                        '6. volume': '3149600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-09-11': {'1. open': '186.83',
                                        '2. high': '190.87',
                                        '3. low': '186.82',
                                        '4. close': '190.7',
                                        '5. adjusted close': '121.808167994427',
                                        '6. volume': '4962900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-09-12': {'1. open': '190.96',
                                        '2. high': '191.32',
                                        '3. low': '189.85',
                                        '4. close': '190.73',
                                        '5. adjusted close': '121.827330265218',
                                        '6. volume': '3354800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-09-13': {'1. open': '191.21',
                                        '2. high': '193.1',
                                        '3. low': '191.0',
                                        '4. close': '192.17',
                                        '5. adjusted close': '122.747119263183',
                                        '6. volume': '3710400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-09-16': {'1. open': '193.7',
                                        '2. high': '194.81',
                                        '3. low': '192.61',
                                        '4. close': '193.15',
                                        '5. adjusted close': '123.373086775687',
                                        '6. volume': '3902400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-09-17': {'1. open': '193.42',
                                        '2. high': '194.15',
                                        '3. low': '191.83',
                                        '4. close': '192.16',
                                        '5. adjusted close': '122.740731839586',
                                        '6. volume': '2930900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-09-18': {'1. open': '192.6',
                                        '2. high': '194.89',
                                        '3. low': '192.0',
                                        '4. close': '194.42',
                                        '5. adjusted close': '124.184289572504',
                                        '6. volume': '3841800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-09-19': {'1. open': '194.18',
                                        '2. high': '194.89',
                                        '3. low': '193.22',
                                        '4. close': '193.39',
                                        '5. adjusted close': '123.526384942015',
                                        '6. volume': '3178100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-09-20': {'1. open': '193.96',
                                        '2. high': '194.4299',
                                        '3. low': '190.02',
                                        '4. close': '190.02',
                                        '5. adjusted close': '121.373823189832',
                                        '6. volume': '8525900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-09-23': {'1. open': '190.06',
                                        '2. high': '192.41',
                                        '3. low': '189.3301',
                                        '4. close': '190.99',
                                        '5. adjusted close': '121.993403278739',
                                        '6. volume': '3340800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-09-24': {'1. open': '190.93',
                                        '2. high': '191.56',
                                        '3. low': '189.66',
                                        '4. close': '189.97',
                                        '5. adjusted close': '121.341886071847',
                                        '6. volume': '3085300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-09-25': {'1. open': '190.14',
                                        '2. high': '190.62',
                                        '3. low': '188.5',
                                        '4. close': '189.47',
                                        '5. adjusted close': '121.022514891998',
                                        '6. volume': '2654500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-09-26': {'1. open': '190.1',
                                        '2. high': '191.76',
                                        '3. low': '189.455',
                                        '4. close': '190.22',
                                        '5. adjusted close': '121.501571661772',
                                        '6. volume': '2093600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-09-27': {'1. open': '188.92',
                                        '2. high': '188.94',
                                        '3. low': '186.45',
                                        '4. close': '186.92',
                                        '5. adjusted close': '119.393721874768',
                                        '6. volume': '3905500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-09-30': {'1. open': '185.56',
                                        '2. high': '186.74',
                                        '3. low': '184.34',
                                        '4. close': '185.18',
                                        '5. adjusted close': '118.282310168893',
                                        '6. volume': '3978200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-10-01': {'1. open': '185.34',
                                        '2. high': '186.65',
                                        '3. low': '184.65',
                                        '4. close': '186.38',
                                        '5. adjusted close': '119.048801000531',
                                        '6. volume': '2681200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-10-02': {'1. open': '185.54',
                                        '2. high': '186.3099',
                                        '3. low': '184.41',
                                        '4. close': '184.96',
                                        '5. adjusted close': '118.14178684976',
                                        '6. volume': '3617100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-10-03': {'1. open': '184.7',
                                        '2. high': '184.96',
                                        '3. low': '183.0',
                                        '4. close': '183.86',
                                        '5. adjusted close': '117.439170254092',
                                        '6. volume': '3211800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-10-04': {'1. open': '184.17',
                                        '2. high': '185.13',
                                        '3. low': '183.58',
                                        '4. close': '184.1',
                                        '5. adjusted close': '117.59246842042',
                                        '6. volume': '2863600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-10-07': {'1. open': '181.85',
                                        '2. high': '183.31',
                                        '3. low': '181.85',
                                        '4. close': '182.01',
                                        '5. adjusted close': '116.25749688865',
                                        '6. volume': '3966400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-10-08': {'1. open': '181.89',
                                        '2. high': '181.99',
                                        '3. low': '178.71',
                                        '4. close': '178.72',
                                        '5. adjusted close': '114.156034525244',
                                        '6. volume': '5578300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-10-09': {'1. open': '179.37',
                                        '2. high': '181.67',
                                        '3. low': '179.1',
                                        '4. close': '181.32',
                                        '5. adjusted close': '115.816764660459',
                                        '6. volume': '4423500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-10-10': {'1. open': '183.17',
                                        '2. high': '184.77',
                                        '3. low': '182.358',
                                        '4. close': '184.77',
                                        '5. adjusted close': '118.020425801417',
                                        '6. volume': '3658900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-10-11': {'1. open': '185.25',
                                        '2. high': '186.23',
                                        '3. low': '184.12',
                                        '4. close': '186.16',
                                        '5. adjusted close': '118.908277681398',
                                        '6. volume': '3232600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-10-14': {'1. open': '185.41',
                                        '2. high': '186.99',
                                        '3. low': '184.42',
                                        '4. close': '186.97',
                                        '5. adjusted close': '119.425658992753',
                                        '6. volume': '2663100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-10-15': {'1. open': '185.74',
                                        '2. high': '185.94',
                                        '3. low': '184.22',
                                        '4. close': '184.66',
                                        '5. adjusted close': '117.95016414185',
                                        '6. volume': '3365100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-10-16': {'1. open': '185.42',
                                        '2. high': '186.73',
                                        '3. low': '184.994',
                                        '4. close': '186.73',
                                        '5. adjusted close': '119.272360826425',
                                        '6. volume': '6718000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-10-17': {'1. open': '173.84',
                                        '2. high': '177.0',
                                        '3. low': '172.57',
                                        '4. close': '174.83',
                                        '5. adjusted close': '111.671326746018',
                                        '6. volume': '22368900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-10-18': {'1. open': '174.8',
                                        '2. high': '175.0',
                                        '3. low': '173.25',
                                        '4. close': '173.78',
                                        '5. adjusted close': '111.000647268335',
                                        '6. volume': '10548000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-10-21': {'1. open': '174.42',
                                        '2. high': '174.75',
                                        '3. low': '172.6301',
                                        '4. close': '172.86',
                                        '5. adjusted close': '110.413004297413',
                                        '6. volume': '7098700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-10-22': {'1. open': '173.35',
                                        '2. high': '175.57',
                                        '3. low': '172.9512',
                                        '4. close': '174.97',
                                        '5. adjusted close': '111.760750676376',
                                        '6. volume': '6977300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-10-23': {'1. open': '175.09',
                                        '2. high': '175.99',
                                        '3. low': '174.4',
                                        '4. close': '175.77',
                                        '5. adjusted close': '112.271744564134',
                                        '6. volume': '5409400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-10-24': {'1. open': '176.43',
                                        '2. high': '177.89',
                                        '3. low': '176.25',
                                        '4. close': '177.8',
                                        '5. adjusted close': '113.568391554322',
                                        '6. volume': '5533300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-10-25': {'1. open': '178.43',
                                        '2. high': '179.1',
                                        '3. low': '176.26',
                                        '4. close': '176.85',
                                        '5. adjusted close': '112.961586312608',
                                        '6. volume': '4842800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-10-28': {'1. open': '177.04',
                                        '2. high': '177.89',
                                        '3. low': '176.2',
                                        '4. close': '177.35',
                                        '5. adjusted close': '113.280957492457',
                                        '6. volume': '3712700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-10-29': {'1. open': '177.62',
                                        '2. high': '182.32',
                                        '3. low': '177.5',
                                        '4. close': '182.12',
                                        '5. adjusted close': '116.327758548217',
                                        '6. volume': '8904600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-10-30': {'1. open': '181.69',
                                        '2. high': '182.18',
                                        '3. low': '179.86',
                                        '4. close': '180.15',
                                        '5. adjusted close': '115.069436099612',
                                        '6. volume': '5273700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-10-31': {'1. open': '179.65',
                                        '2. high': '181.67',
                                        '3. low': '179.04',
                                        '4. close': '179.21',
                                        '5. adjusted close': '114.469018281496',
                                        '6. volume': '4318100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-11-01': {'1. open': '179.81',
                                        '2. high': '180.339',
                                        '3. low': '178.88',
                                        '4. close': '179.23',
                                        '5. adjusted close': '114.48179312869',
                                        '6. volume': '3644500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-11-04': {'1. open': '179.9',
                                        '2. high': '180.8',
                                        '3. low': '179.34',
                                        '4. close': '180.27',
                                        '5. adjusted close': '115.146085182776',
                                        '6. volume': '3483300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-11-05': {'1. open': '179.54',
                                        '2. high': '179.8',
                                        '3. low': '177.71',
                                        '4. close': '177.85',
                                        '5. adjusted close': '113.600328672306',
                                        '6. volume': '6096800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-11-06': {'1. open': '177.91',
                                        '2. high': '179.75',
                                        '3. low': '177.78',
                                        '4. close': '179.19',
                                        '5. adjusted close': '115.063048676015',
                                        '6. volume': '4560700',
                                        '7. dividend amount': '0.9500',
                                        '8. split coefficient': '1.0'},
                         '2013-11-07': {'1. open': '179.6',
                                        '2. high': '181.39',
                                        '3. low': '179.6',
                                        '4. close': '180.0',
                                        '5. adjusted close': '115.583172954309',
                                        '6. volume': '5219500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-11-08': {'1. open': '178.83',
                                        '2. high': '180.08',
                                        '3. low': '177.35',
                                        '4. close': '179.99',
                                        '5. adjusted close': '115.576751666923',
                                        '6. volume': '6275000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-11-11': {'1. open': '180.19',
                                        '2. high': '183.39',
                                        '3. low': '180.04',
                                        '4. close': '182.88',
                                        '5. adjusted close': '117.432503721578',
                                        '6. volume': '5222300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-11-12': {'1. open': '182.53',
                                        '2. high': '184.0487',
                                        '3. low': '182.26',
                                        '4. close': '183.07',
                                        '5. adjusted close': '117.554508181919',
                                        '6. volume': '4258500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-11-13': {'1. open': '182.27',
                                        '2. high': '183.55',
                                        '3. low': '181.59',
                                        '4. close': '183.55',
                                        '5. adjusted close': '117.862729976464',
                                        '6. volume': '4704400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-11-14': {'1. open': '180.48',
                                        '2. high': '183.2',
                                        '3. low': '179.66',
                                        '4. close': '182.21',
                                        '5. adjusted close': '117.002277466693',
                                        '6. volume': '6321500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-11-15': {'1. open': '182.38',
                                        '2. high': '183.28',
                                        '3. low': '181.16',
                                        '4. close': '183.19',
                                        '5. adjusted close': '117.631563630555',
                                        '6. volume': '5176100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-11-18': {'1. open': '183.52',
                                        '2. high': '184.99',
                                        '3. low': '183.27',
                                        '4. close': '184.47',
                                        '5. adjusted close': '118.453488416008',
                                        '6. volume': '5344900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-11-19': {'1. open': '184.63',
                                        '2. high': '186.2',
                                        '3. low': '184.15',
                                        '4. close': '185.25',
                                        '5. adjusted close': '118.954348832143',
                                        '6. volume': '4577000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-11-20': {'1. open': '185.22',
                                        '2. high': '186.24',
                                        '3. low': '184.645',
                                        '4. close': '185.19',
                                        '5. adjusted close': '118.915821107825',
                                        '6. volume': '3645800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-11-21': {'1. open': '185.54',
                                        '2. high': '185.75',
                                        '3. low': '183.411',
                                        '4. close': '184.13',
                                        '5. adjusted close': '118.235164644872',
                                        '6. volume': '4459500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-11-22': {'1. open': '183.5001',
                                        '2. high': '184.99',
                                        '3. low': '179.92',
                                        '4. close': '181.3',
                                        '5. adjusted close': '116.417940314535',
                                        '6. volume': '7610200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-11-25': {'1. open': '180.25',
                                        '2. high': '180.75',
                                        '3. low': '177.82',
                                        '4. close': '178.94',
                                        '5. adjusted close': '114.902516491356',
                                        '6. volume': '7161900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-11-26': {'1. open': '178.67',
                                        '2. high': '178.94',
                                        '3. low': '177.31',
                                        '4. close': '177.31',
                                        '5. adjusted close': '113.855846647381',
                                        '6. volume': '5756000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-11-27': {'1. open': '177.83',
                                        '2. high': '180.18',
                                        '3. low': '177.82',
                                        '4. close': '178.97',
                                        '5. adjusted close': '114.921780353515',
                                        '6. volume': '4596500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-11-29': {'1. open': '179.21',
                                        '2. high': '180.76',
                                        '3. low': '179.0',
                                        '4. close': '179.68',
                                        '5. adjusted close': '115.377691757946',
                                        '6. volume': '2870500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-12-02': {'1. open': '179.46',
                                        '2. high': '179.59',
                                        '3. low': '177.12',
                                        '4. close': '177.48',
                                        '5. adjusted close': '113.965008532949',
                                        '6. volume': '4560000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-12-03': {'1. open': '177.0',
                                        '2. high': '178.23',
                                        '3. low': '175.64',
                                        '4. close': '176.08',
                                        '5. adjusted close': '113.06602829886',
                                        '6. volume': '5864000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-12-04': {'1. open': '175.37',
                                        '2. high': '177.5',
                                        '3. low': '175.16',
                                        '4. close': '175.74',
                                        '5. adjusted close': '112.847704527724',
                                        '6. volume': '5267400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-12-05': {'1. open': '176.15',
                                        '2. high': '176.86',
                                        '3. low': '175.28',
                                        '4. close': '176.08',
                                        '5. adjusted close': '113.06602829886',
                                        '6. volume': '4384900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-12-06': {'1. open': '176.7',
                                        '2. high': '178.0',
                                        '3. low': '176.01',
                                        '4. close': '177.67',
                                        '5. adjusted close': '114.08701299329',
                                        '6. volume': '4739800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-12-09': {'1. open': '177.99',
                                        '2. high': '178.152',
                                        '3. low': '176.83',
                                        '4. close': '177.46',
                                        '5. adjusted close': '113.952165958176',
                                        '6. volume': '3796600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-12-10': {'1. open': '176.9',
                                        '2. high': '177.67',
                                        '3. low': '176.06',
                                        '4. close': '177.12',
                                        '5. adjusted close': '113.73384218704',
                                        '6. volume': '4127800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-12-11': {'1. open': '177.0',
                                        '2. high': '177.76',
                                        '3. low': '175.1',
                                        '4. close': '175.2',
                                        '5. adjusted close': '112.500955008861',
                                        '6. volume': '4090400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-12-12': {'1. open': '175.06',
                                        '2. high': '175.8',
                                        '3. low': '173.3',
                                        '4. close': '173.37',
                                        '5. adjusted close': '111.325859417159',
                                        '6. volume': '5671600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-12-13': {'1. open': '173.52',
                                        '2. high': '174.379',
                                        '3. low': '172.73',
                                        '4. close': '172.8',
                                        '5. adjusted close': '110.959846036137',
                                        '6. volume': '4184400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-12-16': {'1. open': '173.22',
                                        '2. high': '178.35',
                                        '3. low': '172.73',
                                        '4. close': '177.85',
                                        '5. adjusted close': '114.202596166244',
                                        '6. volume': '7517000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-12-17': {'1. open': '177.36',
                                        '2. high': '177.49',
                                        '3. low': '175.12',
                                        '4. close': '175.76',
                                        '5. adjusted close': '112.860547102497',
                                        '6. volume': '5471900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-12-18': {'1. open': '176.45',
                                        '2. high': '178.74',
                                        '3. low': '174.851',
                                        '4. close': '178.7',
                                        '5. adjusted close': '114.748405594084',
                                        '6. volume': '5697700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-12-19': {'1. open': '177.88',
                                        '2. high': '180.54',
                                        '3. low': '177.88',
                                        '4. close': '180.22',
                                        '5. adjusted close': '115.724441276809',
                                        '6. volume': '5927000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-12-20': {'1. open': '180.12',
                                        '2. high': '182.0',
                                        '3. low': '180.02',
                                        '4. close': '180.02',
                                        '5. adjusted close': '115.596015529082',
                                        '6. volume': '7653500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-12-23': {'1. open': '181.05',
                                        '2. high': '182.93',
                                        '3. low': '180.61',
                                        '4. close': '182.23',
                                        '5. adjusted close': '117.015120041466',
                                        '6. volume': '4079900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-12-24': {'1. open': '181.955',
                                        '2. high': '183.5',
                                        '3. low': '181.91',
                                        '4. close': '183.22',
                                        '5. adjusted close': '117.650827492714',
                                        '6. volume': '1613600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-12-26': {'1. open': '183.56',
                                        '2. high': '185.56',
                                        '3. low': '183.51',
                                        '4. close': '185.35',
                                        '5. adjusted close': '119.018561706007',
                                        '6. volume': '3325700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-12-27': {'1. open': '185.84',
                                        '2. high': '186.5',
                                        '3. low': '184.56',
                                        '4. close': '185.08',
                                        '5. adjusted close': '118.845186946576',
                                        '6. volume': '3381600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-12-30': {'1. open': '185.32',
                                        '2. high': '186.7',
                                        '3. low': '184.67',
                                        '4. close': '186.41',
                                        '5. adjusted close': '119.69921816896',
                                        '6. volume': '3018600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2013-12-31': {'1. open': '186.49',
                                        '2. high': '187.79',
                                        '3. low': '186.3',
                                        '4. close': '187.57',
                                        '5. adjusted close': '120.444087505777',
                                        '6. volume': '3619700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-01-02': {'1. open': '187.21',
                                        '2. high': '187.4',
                                        '3. low': '185.2',
                                        '4. close': '185.53',
                                        '5. adjusted close': '119.134144878961',
                                        '6. volume': '4546500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-01-03': {'1. open': '185.83',
                                        '2. high': '187.35',
                                        '3. low': '185.3',
                                        '4. close': '186.64',
                                        '5. adjusted close': '119.846907778846',
                                        '6. volume': '4063200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-01-06': {'1. open': '187.15',
                                        '2. high': '187.355',
                                        '3. low': '185.3',
                                        '4. close': '186.0',
                                        '5. adjusted close': '119.43594538612',
                                        '6. volume': '4067800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-01-07': {'1. open': '186.39',
                                        '2. high': '190.35',
                                        '3. low': '186.38',
                                        '4. close': '189.71',
                                        '5. adjusted close': '121.818243006456',
                                        '6. volume': '5932300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-01-08': {'1. open': '189.33',
                                        '2. high': '189.4175',
                                        '3. low': '187.26',
                                        '4. close': '187.97',
                                        '5. adjusted close': '120.700939001231',
                                        '6. volume': '4603700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-01-09': {'1. open': '189.02',
                                        '2. high': '189.5',
                                        '3. low': '186.55',
                                        '4. close': '187.38',
                                        '5. adjusted close': '120.322083045436',
                                        '6. volume': '4321300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-01-10': {'1. open': '188.31',
                                        '2. high': '188.57',
                                        '3. low': '186.28',
                                        '4. close': '187.26',
                                        '5. adjusted close': '120.2450275968',
                                        '6. volume': '4022400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-01-13': {'1. open': '186.26',
                                        '2. high': '186.95',
                                        '3. low': '183.86',
                                        '4. close': '184.16',
                                        '5. adjusted close': '118.254428507031',
                                        '6. volume': '5784700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-01-14': {'1. open': '185.06',
                                        '2. high': '186.428',
                                        '3. low': '183.8818',
                                        '4. close': '185.92',
                                        '5. adjusted close': '119.384575087029',
                                        '6. volume': '4619200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-01-15': {'1. open': '185.82',
                                        '2. high': '188.65',
                                        '3. low': '185.49',
                                        '4. close': '187.74',
                                        '5. adjusted close': '120.553249391345',
                                        '6. volume': '4816500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-01-16': {'1. open': '187.53',
                                        '2. high': '188.99',
                                        '3. low': '186.8',
                                        '4. close': '188.76',
                                        '5. adjusted close': '121.208220704752',
                                        '6. volume': '4770300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-01-17': {'1. open': '188.04',
                                        '2. high': '190.81',
                                        '3. low': '187.86',
                                        '4. close': '190.09',
                                        '5. adjusted close': '122.062251927137',
                                        '6. volume': '7644600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-01-21': {'1. open': '190.23',
                                        '2. high': '190.39',
                                        '3. low': '186.79',
                                        '4. close': '188.43',
                                        '5. adjusted close': '120.996318221003',
                                        '6. volume': '11076300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-01-22': {'1. open': '181.28',
                                        '2. high': '183.5',
                                        '3. low': '179.67',
                                        '4. close': '182.25',
                                        '5. adjusted close': '117.027962616238',
                                        '6. volume': '13796100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-01-23': {'1. open': '181.43',
                                        '2. high': '183.72',
                                        '3. low': '180.71',
                                        '4. close': '182.73',
                                        '5. adjusted close': '117.336184410783',
                                        '6. volume': '6973900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-01-24': {'1. open': '181.25',
                                        '2. high': '182.8141',
                                        '3. low': '179.64',
                                        '4. close': '179.64',
                                        '5. adjusted close': '115.352006608401',
                                        '6. volume': '6890600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-01-27': {'1. open': '179.605',
                                        '2. high': '179.65',
                                        '3. low': '177.66',
                                        '4. close': '177.9',
                                        '5. adjusted close': '114.234702603176',
                                        '6. volume': '5208600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-01-28': {'1. open': '178.05',
                                        '2. high': '178.45',
                                        '3. low': '176.16',
                                        '4. close': '176.85',
                                        '5. adjusted close': '113.560467427609',
                                        '6. volume': '5333300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-01-29': {'1. open': '175.98',
                                        '2. high': '178.53',
                                        '3. low': '175.89',
                                        '4. close': '176.4',
                                        '5. adjusted close': '113.271509495223',
                                        '6. volume': '4970900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-01-30': {'1. open': '177.17',
                                        '2. high': '177.86',
                                        '3. low': '176.36',
                                        '4. close': '177.36',
                                        '5. adjusted close': '113.887953084313',
                                        '6. volume': '4853700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-01-31': {'1. open': '176.11',
                                        '2. high': '177.835',
                                        '3. low': '175.34',
                                        '4. close': '176.68',
                                        '5. adjusted close': '113.451305542041',
                                        '6. volume': '5193400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-02-03': {'1. open': '176.02',
                                        '2. high': '176.02',
                                        '3. low': '172.72',
                                        '4. close': '172.9',
                                        '5. adjusted close': '111.024058910001',
                                        '6. volume': '7186800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-02-04': {'1. open': '173.53',
                                        '2. high': '173.75',
                                        '3. low': '172.36',
                                        '4. close': '172.84',
                                        '5. adjusted close': '110.985531185682',
                                        '6. volume': '4349800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-02-05': {'1. open': '172.19',
                                        '2. high': '174.97',
                                        '3. low': '172.19',
                                        '4. close': '174.24',
                                        '5. adjusted close': '111.884511419772',
                                        '6. volume': '4712300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-02-06': {'1. open': '173.97',
                                        '2. high': '174.85',
                                        '3. low': '173.79',
                                        '4. close': '174.67',
                                        '5. adjusted close': '112.770649079088',
                                        '6. volume': '4292200',
                                        '7. dividend amount': '0.9500',
                                        '8. split coefficient': '1.0'},
                         '2014-02-07': {'1. open': '175.64',
                                        '2. high': '177.56',
                                        '3. low': '175.07',
                                        '4. close': '177.25',
                                        '5. adjusted close': '114.436351687573',
                                        '6. volume': '4692900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-02-10': {'1. open': '176.97',
                                        '2. high': '177.65',
                                        '3. low': '176.25',
                                        '4. close': '177.14',
                                        '5. adjusted close': '114.365333359304',
                                        '6. volume': '3540400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-02-11': {'1. open': '176.81',
                                        '2. high': '180.39',
                                        '3. low': '176.8',
                                        '4. close': '179.7',
                                        '5. adjusted close': '116.018123544467',
                                        '6. volume': '4647300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-02-12': {'1. open': '179.52',
                                        '2. high': '181.25',
                                        '3. low': '179.26',
                                        '4. close': '180.24',
                                        '5. adjusted close': '116.36675897415',
                                        '6. volume': '3983000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-02-13': {'1. open': '178.22',
                                        '2. high': '182.36',
                                        '3. low': '177.86',
                                        '4. close': '181.84',
                                        '5. adjusted close': '117.399752839877',
                                        '6. volume': '4482000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-02-14': {'1. open': '181.26',
                                        '2. high': '184.43',
                                        '3. low': '180.99',
                                        '4. close': '183.69',
                                        '5. adjusted close': '118.594151997124',
                                        '6. volume': '4659900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-02-18': {'1. open': '183.18',
                                        '2. high': '184.0',
                                        '3. low': '182.32',
                                        '4. close': '183.19',
                                        '5. adjusted close': '118.271341414084',
                                        '6. volume': '4435200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-02-19': {'1. open': '182.74',
                                        '2. high': '185.65',
                                        '3. low': '182.41',
                                        '4. close': '182.95',
                                        '5. adjusted close': '118.116392334225',
                                        '6. volume': '4671500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-02-20': {'1. open': '182.96',
                                        '2. high': '184.8599',
                                        '3. low': '182.79',
                                        '4. close': '184.26',
                                        '5. adjusted close': '118.962156061789',
                                        '6. volume': '4968200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-02-21': {'1. open': '184.25',
                                        '2. high': '185.71',
                                        '3. low': '182.62',
                                        '4. close': '182.79',
                                        '5. adjusted close': '118.013092947653',
                                        '6. volume': '5699300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-02-24': {'1. open': '182.82',
                                        '2. high': '185.16',
                                        '3. low': '182.82',
                                        '4. close': '183.45',
                                        '5. adjusted close': '118.439202917265',
                                        '6. volume': '4595300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-02-25': {'1. open': '183.52',
                                        '2. high': '184.6',
                                        '3. low': '182.88',
                                        '4. close': '183.23',
                                        '5. adjusted close': '118.297166260728',
                                        '6. volume': '3902300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-02-26': {'1. open': '183.94',
                                        '2. high': '185.28',
                                        '3. low': '183.56',
                                        '4. close': '184.06',
                                        '5. adjusted close': '118.833031828573',
                                        '6. volume': '3740700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-02-27': {'1. open': '183.83',
                                        '2. high': '185.95',
                                        '3. low': '183.81',
                                        '4. close': '185.27',
                                        '5. adjusted close': '119.614233439529',
                                        '6. volume': '3827800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-02-28': {'1. open': '185.38',
                                        '2. high': '186.12',
                                        '3. low': '183.65',
                                        '4. close': '185.17',
                                        '5. adjusted close': '119.549671322922',
                                        '6. volume': '4667900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-03-03': {'1. open': '183.33',
                                        '2. high': '184.64',
                                        '3. low': '182.82',
                                        '4. close': '184.26',
                                        '5. adjusted close': '118.962156061789',
                                        '6. volume': '3950100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-03-04': {'1. open': '185.81',
                                        '2. high': '187.16',
                                        '3. low': '185.68',
                                        '4. close': '186.44',
                                        '5. adjusted close': '120.369610203842',
                                        '6. volume': '4733000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-03-05': {'1. open': '186.57',
                                        '2. high': '187.95',
                                        '3. low': '186.4',
                                        '4. close': '187.14',
                                        '5. adjusted close': '120.821545020098',
                                        '6. volume': '3485200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-03-06': {'1. open': '187.37',
                                        '2. high': '188.39',
                                        '3. low': '186.9',
                                        '4. close': '187.64',
                                        '5. adjusted close': '121.144355603138',
                                        '6. volume': '3817300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-03-07': {'1. open': '188.35',
                                        '2. high': '188.92',
                                        '3. low': '187.18',
                                        '4. close': '187.68',
                                        '5. adjusted close': '121.170180449781',
                                        '6. volume': '4117800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-03-10': {'1. open': '187.55',
                                        '2. high': '188.37',
                                        '3. low': '185.849',
                                        '4. close': '186.39',
                                        '5. adjusted close': '120.337329145538',
                                        '6. volume': '4591200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-03-11': {'1. open': '187.41',
                                        '2. high': '188.45',
                                        '3. low': '186.04',
                                        '4. close': '186.76',
                                        '5. adjusted close': '120.576208976988',
                                        '6. volume': '4229500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-03-12': {'1. open': '186.01',
                                        '2. high': '187.45',
                                        '3. low': '185.89',
                                        '4. close': '186.22',
                                        '5. adjusted close': '120.227573547305',
                                        '6. volume': '4833000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-03-13': {'1. open': '186.41',
                                        '2. high': '187.0',
                                        '3. low': '183.71',
                                        '4. close': '183.9',
                                        '5. adjusted close': '118.729732442001',
                                        '6. volume': '4913200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-03-14': {'1. open': '183.89',
                                        '2. high': '184.29',
                                        '3. low': '182.21',
                                        '4. close': '182.21',
                                        '5. adjusted close': '117.638632671327',
                                        '6. volume': '5490300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-03-17': {'1. open': '182.66',
                                        '2. high': '186.35',
                                        '3. low': '182.66',
                                        '4. close': '185.81',
                                        '5. adjusted close': '119.962868869212',
                                        '6. volume': '4938100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-03-18': {'1. open': '185.99',
                                        '2. high': '187.9',
                                        '3. low': '185.54',
                                        '4. close': '186.81',
                                        '5. adjusted close': '120.608490035292',
                                        '6. volume': '3961300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-03-19': {'1. open': '185.6',
                                        '2. high': '186.7',
                                        '3. low': '183.5001',
                                        '4. close': '184.71',
                                        '5. adjusted close': '119.252685586525',
                                        '6. volume': '4323900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-03-20': {'1. open': '184.47',
                                        '2. high': '188.26',
                                        '3. low': '184.17',
                                        '4. close': '187.9',
                                        '5. adjusted close': '121.312217106318',
                                        '6. volume': '5062600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-03-21': {'1. open': '188.5',
                                        '2. high': '188.7',
                                        '3. low': '186.4',
                                        '4. close': '186.67',
                                        '5. adjusted close': '120.518103072041',
                                        '6. volume': '12535200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-03-24': {'1. open': '187.43',
                                        '2. high': '189.44',
                                        '3. low': '187.37',
                                        '4. close': '188.25',
                                        '5. adjusted close': '121.538184514446',
                                        '6. volume': '5738500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-03-25': {'1. open': '188.76',
                                        '2. high': '195.395',
                                        '3. low': '188.7',
                                        '4. close': '195.04',
                                        '5. adjusted close': '125.921952232125',
                                        '6. volume': '10912700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-03-26': {'1. open': '194.98',
                                        '2. high': '195.63',
                                        '3. low': '191.96',
                                        '4. close': '192.62',
                                        '5. adjusted close': '124.359549010213',
                                        '6. volume': '6851700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-03-27': {'1. open': '191.91',
                                        '2. high': '192.67',
                                        '3. low': '189.322',
                                        '4. close': '189.83',
                                        '5. adjusted close': '122.558265956852',
                                        '6. volume': '6767700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-03-28': {'1. open': '189.94',
                                        '2. high': '192.62',
                                        '3. low': '189.11',
                                        '4. close': '190.45',
                                        '5. adjusted close': '122.958551079821',
                                        '6. volume': '5194400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-03-31': {'1. open': '191.64',
                                        '2. high': '193.77',
                                        '3. low': '191.4',
                                        '4. close': '192.49',
                                        '5. adjusted close': '124.275618258623',
                                        '6. volume': '8537300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-04-01': {'1. open': '193.12',
                                        '2. high': '195.13',
                                        '3. low': '192.78',
                                        '4. close': '194.5',
                                        '5. adjusted close': '125.573316802442',
                                        '6. volume': '5394100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-04-02': {'1. open': '194.24',
                                        '2. high': '194.5',
                                        '3. low': '192.49',
                                        '4. close': '193.55',
                                        '5. adjusted close': '124.959976694667',
                                        '6. volume': '4924100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-04-03': {'1. open': '193.2',
                                        '2. high': '193.38',
                                        '3. low': '192.35',
                                        '4. close': '192.69',
                                        '5. adjusted close': '124.404742491839',
                                        '6. volume': '4091100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-04-04': {'1. open': '193.12',
                                        '2. high': '193.97',
                                        '3. low': '191.28',
                                        '4. close': '191.77',
                                        '5. adjusted close': '123.810771019046',
                                        '6. volume': '6089900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-04-07': {'1. open': '191.72',
                                        '2. high': '195.309',
                                        '3. low': '191.57',
                                        '4. close': '194.52',
                                        '5. adjusted close': '125.586229225764',
                                        '6. volume': '6740500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-04-08': {'1. open': '193.89',
                                        '2. high': '194.1675',
                                        '3. low': '192.6898',
                                        '4. close': '193.29',
                                        '5. adjusted close': '124.792115191486',
                                        '6. volume': '5125000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-04-09': {'1. open': '193.88',
                                        '2. high': '197.0',
                                        '3. low': '193.6',
                                        '4. close': '196.64',
                                        '5. adjusted close': '126.954946097852',
                                        '6. volume': '5480100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-04-10': {'1. open': '196.06',
                                        '2. high': '199.21',
                                        '3. low': '195.66',
                                        '4. close': '195.68',
                                        '5. adjusted close': '126.335149778416',
                                        '6. volume': '8417900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-04-11': {'1. open': '195.04',
                                        '2. high': '197.0',
                                        '3. low': '194.27',
                                        '4. close': '195.19',
                                        '5. adjusted close': '126.018795407037',
                                        '6. volume': '4835000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-04-14': {'1. open': '196.24',
                                        '2. high': '198.24',
                                        '3. low': '195.88',
                                        '4. close': '197.77',
                                        '5. adjusted close': '127.684498015522',
                                        '6. volume': '5431100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-04-15': {'1. open': '195.98',
                                        '2. high': '197.41',
                                        '3. low': '195.42',
                                        '4. close': '197.02',
                                        '5. adjusted close': '127.200282140962',
                                        '6. volume': '5351300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-04-16': {'1. open': '198.05',
                                        '2. high': '198.71',
                                        '3. low': '195.0',
                                        '4. close': '196.4',
                                        '5. adjusted close': '126.799997017993',
                                        '6. volume': '8527300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-04-17': {'1. open': '187.25',
                                        '2. high': '190.7',
                                        '3. low': '187.01',
                                        '4. close': '190.01',
                                        '5. adjusted close': '122.674477766746',
                                        '6. volume': '11255500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-04-21': {'1. open': '189.8',
                                        '2. high': '192.805',
                                        '3. low': '189.74',
                                        '4. close': '192.27',
                                        '5. adjusted close': '124.133581602085',
                                        '6. volume': '5419700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-04-22': {'1. open': '192.01',
                                        '2. high': '193.0',
                                        '3. low': '191.2',
                                        '4. close': '192.15',
                                        '5. adjusted close': '124.056107062156',
                                        '6. volume': '3878600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-04-23': {'1. open': '191.79',
                                        '2. high': '192.41',
                                        '3. low': '190.11',
                                        '4. close': '191.73',
                                        '5. adjusted close': '123.784946172402',
                                        '6. volume': '4736400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-04-24': {'1. open': '192.22',
                                        '2. high': '192.22',
                                        '3. low': '190.03',
                                        '4. close': '190.22',
                                        '5. adjusted close': '122.810058211622',
                                        '6. volume': '4407100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-04-25': {'1. open': '190.54',
                                        '2. high': '190.67',
                                        '3. low': '189.11',
                                        '4. close': '189.63',
                                        '5. adjusted close': '122.429141723636',
                                        '6. volume': '3871000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-04-28': {'1. open': '191.14',
                                        '2. high': '193.99',
                                        '3. low': '190.58',
                                        '4. close': '193.14',
                                        '5. adjusted close': '124.695272016574',
                                        '6. volume': '5638300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-04-29': {'1. open': '193.59',
                                        '2. high': '195.94',
                                        '3. low': '193.41',
                                        '4. close': '195.11',
                                        '5. adjusted close': '125.967145713751',
                                        '6. volume': '4626300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-04-30': {'1. open': '194.38',
                                        '2. high': '196.86',
                                        '3. low': '194.35',
                                        '4. close': '196.47',
                                        '5. adjusted close': '126.845190499619',
                                        '6. volume': '4206800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-05-01': {'1. open': '196.31',
                                        '2. high': '196.74',
                                        '3. low': '193.15',
                                        '4. close': '193.53',
                                        '5. adjusted close': '124.947064271345',
                                        '6. volume': '3674000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-05-02': {'1. open': '193.75',
                                        '2. high': '193.84',
                                        '3. low': '191.25',
                                        '4. close': '191.44',
                                        '5. adjusted close': '123.597716034239',
                                        '6. volume': '3049900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-05-05': {'1. open': '191.05',
                                        '2. high': '191.49',
                                        '3. low': '189.8',
                                        '4. close': '191.26',
                                        '5. adjusted close': '123.481504224345',
                                        '6. volume': '2222100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-05-06': {'1. open': '190.93',
                                        '2. high': '190.95',
                                        '3. low': '189.25',
                                        '4. close': '190.03',
                                        '5. adjusted close': '122.687390190067',
                                        '6. volume': '3188700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-05-07': {'1. open': '189.34',
                                        '2. high': '190.3',
                                        '3. low': '186.93',
                                        '4. close': '189.3',
                                        '5. adjusted close': '122.926270021517',
                                        '6. volume': '3821000',
                                        '7. dividend amount': '1.1000',
                                        '8. split coefficient': '1.0'},
                         '2014-05-08': {'1. open': '189.16',
                                        '2. high': '190.57',
                                        '3. low': '188.23',
                                        '4. close': '188.91',
                                        '5. adjusted close': '122.673014631615',
                                        '6. volume': '2431900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-05-09': {'1. open': '188.98',
                                        '2. high': '190.5854',
                                        '3. low': '188.37',
                                        '4. close': '190.08',
                                        '5. adjusted close': '123.43278080132',
                                        '6. volume': '2261600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-05-12': {'1. open': '191.12',
                                        '2. high': '193.02',
                                        '3. low': '190.94',
                                        '4. close': '192.57',
                                        '5. adjusted close': '125.049719059923',
                                        '6. volume': '3777400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-05-13': {'1. open': '192.79',
                                        '2. high': '193.03',
                                        '3. low': '191.76',
                                        '4. close': '192.19',
                                        '5. adjusted close': '124.802957397968',
                                        '6. volume': '2226600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-05-14': {'1. open': '191.91',
                                        '2. high': '191.99',
                                        '3. low': '188.17',
                                        '4. close': '188.72',
                                        '5. adjusted close': '122.549633800637',
                                        '6. volume': '5251500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-05-15': {'1. open': '189.07',
                                        '2. high': '189.08',
                                        '3. low': '186.18',
                                        '4. close': '186.46',
                                        '5. adjusted close': '121.082051284797',
                                        '6. volume': '4202200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-05-16': {'1. open': '186.27',
                                        '2. high': '187.41',
                                        '3. low': '185.93',
                                        '4. close': '187.06',
                                        '5. adjusted close': '121.471674961569',
                                        '6. volume': '3949500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-05-19': {'1. open': '186.61',
                                        '2. high': '187.13',
                                        '3. low': '186.04',
                                        '4. close': '187.0',
                                        '5. adjusted close': '121.432712593891',
                                        '6. volume': '3270700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-05-20': {'1. open': '186.25',
                                        '2. high': '186.7',
                                        '3. low': '184.7',
                                        '4. close': '184.89',
                                        '5. adjusted close': '120.062535997244',
                                        '6. volume': '3026500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-05-21': {'1. open': '185.85',
                                        '2. high': '187.16',
                                        '3. low': '184.95',
                                        '4. close': '186.39',
                                        '5. adjusted close': '121.036595189173',
                                        '6. volume': '2988000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-05-22': {'1. open': '186.45',
                                        '2. high': '186.45',
                                        '3. low': '185.03',
                                        '4. close': '185.68',
                                        '5. adjusted close': '120.575540504993',
                                        '6. volume': '2218000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-05-23': {'1. open': '185.84',
                                        '2. high': '186.14',
                                        '3. low': '185.3101',
                                        '4. close': '185.94',
                                        '5. adjusted close': '120.744377431594',
                                        '6. volume': '2562900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-05-27': {'1. open': '184.8',
                                        '2. high': '185.65',
                                        '3. low': '183.93',
                                        '4. close': '184.78',
                                        '5. adjusted close': '119.991104989836',
                                        '6. volume': '4793800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-05-28': {'1. open': '184.48',
                                        '2. high': '184.88',
                                        '3. low': '182.94',
                                        '4. close': '183.08',
                                        '5. adjusted close': '118.887171238982',
                                        '6. volume': '3721600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-05-29': {'1. open': '183.64',
                                        '2. high': '183.78',
                                        '3. low': '182.33',
                                        '4. close': '183.76',
                                        '5. adjusted close': '119.328744739323',
                                        '6. volume': '2759900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-05-30': {'1. open': '183.38',
                                        '2. high': '184.57',
                                        '3. low': '182.49',
                                        '4. close': '184.36',
                                        '5. adjusted close': '119.718368416095',
                                        '6. volume': '4620500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-06-02': {'1. open': '184.76',
                                        '2. high': '186.2801',
                                        '3. low': '184.67',
                                        '4. close': '185.69',
                                        '5. adjusted close': '120.58203423294',
                                        '6. volume': '3200500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-06-03': {'1. open': '185.55',
                                        '2. high': '185.76',
                                        '3. low': '184.12',
                                        '4. close': '184.37',
                                        '5. adjusted close': '119.724862144041',
                                        '6. volume': '2517100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-06-04': {'1. open': '184.71',
                                        '2. high': '185.45',
                                        '3. low': '184.2',
                                        '4. close': '184.51',
                                        '5. adjusted close': '119.815774335288',
                                        '6. volume': '2376800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-06-05': {'1. open': '184.66',
                                        '2. high': '186.09',
                                        '3. low': '183.92',
                                        '4. close': '185.98',
                                        '5. adjusted close': '120.770352343379',
                                        '6. volume': '2852200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-06-06': {'1. open': '186.47',
                                        '2. high': '187.65',
                                        '3. low': '185.9',
                                        '4. close': '186.37',
                                        '5. adjusted close': '121.023607733281',
                                        '6. volume': '3296700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-06-09': {'1. open': '186.22',
                                        '2. high': '187.64',
                                        '3. low': '185.96',
                                        '4. close': '186.22',
                                        '5. adjusted close': '120.926201814088',
                                        '6. volume': '2728400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-06-10': {'1. open': '186.2',
                                        '2. high': '186.2199',
                                        '3. low': '183.82',
                                        '4. close': '184.29',
                                        '5. adjusted close': '119.672912320472',
                                        '6. volume': '4154900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-06-11': {'1. open': '183.61',
                                        '2. high': '184.2',
                                        '3. low': '182.01',
                                        '4. close': '182.25',
                                        '5. adjusted close': '118.348191819448',
                                        '6. volume': '4061700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-06-12': {'1. open': '182.48',
                                        '2. high': '182.55',
                                        '3. low': '180.91',
                                        '4. close': '181.22',
                                        '5. adjusted close': '117.679337840989',
                                        '6. volume': '4425300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-06-13': {'1. open': '182.0',
                                        '2. high': '183.0',
                                        '3. low': '181.52',
                                        '4. close': '182.56',
                                        '5. adjusted close': '118.54949738578',
                                        '6. volume': '2773600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-06-16': {'1. open': '182.4',
                                        '2. high': '182.71',
                                        '3. low': '181.235',
                                        '4. close': '182.35',
                                        '5. adjusted close': '118.41312909891',
                                        '6. volume': '3556200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-06-17': {'1. open': '181.9',
                                        '2. high': '182.81',
                                        '3. low': '181.56',
                                        '4. close': '182.26',
                                        '5. adjusted close': '118.354685547394',
                                        '6. volume': '2460900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-06-18': {'1. open': '182.04',
                                        '2. high': '183.61',
                                        '3. low': '181.79',
                                        '4. close': '183.6',
                                        '5. adjusted close': '119.224845092184',
                                        '6. volume': '3931800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-06-19': {'1. open': '184.12',
                                        '2. high': '184.47',
                                        '3. low': '182.356',
                                        '4. close': '182.82',
                                        '5. adjusted close': '118.718334312381',
                                        '6. volume': '3551100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-06-20': {'1. open': '182.59',
                                        '2. high': '182.67',
                                        '3. low': '181.4',
                                        '4. close': '181.55',
                                        '5. adjusted close': '117.893630863214',
                                        '6. volume': '10686800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-06-23': {'1. open': '181.92',
                                        '2. high': '182.25',
                                        '3. low': '181.0',
                                        '4. close': '182.14',
                                        '5. adjusted close': '118.276760812039',
                                        '6. volume': '3231700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-06-24': {'1. open': '181.5',
                                        '2. high': '183.0',
                                        '3. low': '180.65',
                                        '4. close': '180.88',
                                        '5. adjusted close': '117.458551090819',
                                        '6. volume': '3875400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-06-25': {'1. open': '180.25',
                                        '2. high': '180.97',
                                        '3. low': '180.06',
                                        '4. close': '180.72',
                                        '5. adjusted close': '117.354651443679',
                                        '6. volume': '2762800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-06-26': {'1. open': '180.87',
                                        '2. high': '181.37',
                                        '3. low': '179.27',
                                        '4. close': '180.37',
                                        '5. adjusted close': '117.127370965563',
                                        '6. volume': '3258500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-06-27': {'1. open': '179.77',
                                        '2. high': '182.46',
                                        '3. low': '179.66',
                                        '4. close': '181.71',
                                        '5. adjusted close': '117.997530510353',
                                        '6. volume': '4575500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-06-30': {'1. open': '181.33',
                                        '2. high': '181.93',
                                        '3. low': '180.26',
                                        '4. close': '181.27',
                                        '5. adjusted close': '117.71180648072',
                                        '6. volume': '4223800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-07-01': {'1. open': '181.7',
                                        '2. high': '187.27',
                                        '3. low': '181.7',
                                        '4. close': '186.35',
                                        '5. adjusted close': '121.010620277389',
                                        '6. volume': '6643100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-07-02': {'1. open': '186.34',
                                        '2. high': '188.99',
                                        '3. low': '186.17',
                                        '4. close': '188.39',
                                        '5. adjusted close': '122.335340778413',
                                        '6. volume': '5093000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-07-03': {'1. open': '188.39',
                                        '2. high': '188.806',
                                        '3. low': '187.35',
                                        '4. close': '188.53',
                                        '5. adjusted close': '122.42625296966',
                                        '6. volume': '2422400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-07-07': {'1. open': '187.61',
                                        '2. high': '188.27',
                                        '3. low': '187.44',
                                        '4. close': '188.04',
                                        '5. adjusted close': '122.108060300296',
                                        '6. volume': '2958700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-07-08': {'1. open': '187.65',
                                        '2. high': '188.08',
                                        '3. low': '186.37',
                                        '4. close': '187.22',
                                        '5. adjusted close': '121.575574608708',
                                        '6. volume': '3135100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-07-09': {'1. open': '187.68',
                                        '2. high': '188.9',
                                        '3. low': '186.89',
                                        '4. close': '188.42',
                                        '5. adjusted close': '122.354821962251',
                                        '6. volume': '3309600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-07-10': {'1. open': '186.44',
                                        '2. high': '188.05',
                                        '3. low': '186.21',
                                        '4. close': '187.7',
                                        '5. adjusted close': '121.887273550125',
                                        '6. volume': '3177800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-07-11': {'1. open': '187.73',
                                        '2. high': '188.35',
                                        '3. low': '186.705',
                                        '4. close': '188.0',
                                        '5. adjusted close': '122.082085388511',
                                        '6. volume': '2402500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-07-14': {'1. open': '188.55',
                                        '2. high': '190.44',
                                        '3. low': '188.53',
                                        '4. close': '189.86',
                                        '5. adjusted close': '123.289918786504',
                                        '6. volume': '4501100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-07-15': {'1. open': '189.54',
                                        '2. high': '190.08',
                                        '3. low': '188.21',
                                        '4. close': '188.49',
                                        '5. adjusted close': '122.400278057875',
                                        '6. volume': '4864700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-07-16': {'1. open': '192.24',
                                        '2. high': '193.36',
                                        '3. low': '190.76',
                                        '4. close': '192.36',
                                        '5. adjusted close': '124.913350773053',
                                        '6. volume': '7812600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-07-17': {'1. open': '192.36',
                                        '2. high': '195.95',
                                        '3. low': '192.0',
                                        '4. close': '192.49',
                                        '5. adjusted close': '124.997769236354',
                                        '6. volume': '8872300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-07-18': {'1. open': '191.96',
                                        '2. high': '193.44',
                                        '3. low': '190.0',
                                        '4. close': '192.5',
                                        '5. adjusted close': '125.0042629643',
                                        '6. volume': '8166400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-07-21': {'1. open': '191.3',
                                        '2. high': '191.7',
                                        '3. low': '189.25',
                                        '4. close': '190.85',
                                        '5. adjusted close': '123.932797853177',
                                        '6. volume': '4154400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-07-22': {'1. open': '191.59',
                                        '2. high': '194.72',
                                        '3. low': '191.56',
                                        '4. close': '194.09',
                                        '5. adjusted close': '126.036765707745',
                                        '6. volume': '4853000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-07-23': {'1. open': '194.11',
                                        '2. high': '194.9',
                                        '3. low': '193.57',
                                        '4. close': '193.63',
                                        '5. adjusted close': '125.73805422222',
                                        '6. volume': '3584200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-07-24': {'1. open': '193.95',
                                        '2. high': '195.62',
                                        '3. low': '193.75',
                                        '4. close': '195.24',
                                        '5. adjusted close': '126.783544421558',
                                        '6. volume': '3612700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-07-25': {'1. open': '195.3',
                                        '2. high': '195.9',
                                        '3. low': '193.7901',
                                        '4. close': '194.4',
                                        '5. adjusted close': '126.238071274077',
                                        '6. volume': '3376400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-07-28': {'1. open': '194.3',
                                        '2. high': '196.4',
                                        '3. low': '193.65',
                                        '4. close': '195.78',
                                        '5. adjusted close': '127.134205730653',
                                        '6. volume': '3242400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-07-29': {'1. open': '195.3',
                                        '2. high': '195.89',
                                        '3. low': '194.54',
                                        '4. close': '194.57',
                                        '5. adjusted close': '126.348464649163',
                                        '6. volume': '3264100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-07-30': {'1. open': '195.2',
                                        '2. high': '195.99',
                                        '3. low': '192.9',
                                        '4. close': '194.0',
                                        '5. adjusted close': '125.97832215623',
                                        '6. volume': '3943800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-07-31': {'1. open': '192.84',
                                        '2. high': '194.29',
                                        '3. low': '191.54',
                                        '4. close': '191.67',
                                        '5. adjusted close': '124.465283544766',
                                        '6. volume': '4207500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-08-01': {'1. open': '190.5',
                                        '2. high': '191.5',
                                        '3. low': '188.86',
                                        '4. close': '189.15',
                                        '5. adjusted close': '122.828864102324',
                                        '6. volume': '5181100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-08-04': {'1. open': '189.35',
                                        '2. high': '189.95',
                                        '3. low': '188.6',
                                        '4. close': '189.64',
                                        '5. adjusted close': '123.147056771687',
                                        '6. volume': '2125900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-08-05': {'1. open': '188.75',
                                        '2. high': '189.196',
                                        '3. low': '186.44',
                                        '4. close': '187.1',
                                        '5. adjusted close': '121.497649873353',
                                        '6. volume': '3307900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-08-06': {'1. open': '185.36',
                                        '2. high': '186.88',
                                        '3. low': '184.44',
                                        '4. close': '185.97',
                                        '5. adjusted close': '121.478168689515',
                                        '6. volume': '3847000',
                                        '7. dividend amount': '1.1000',
                                        '8. split coefficient': '1.0'},
                         '2014-08-07': {'1. open': '186.64',
                                        '2. high': '186.68',
                                        '3. low': '183.58',
                                        '4. close': '184.3',
                                        '5. adjusted close': '120.387301658749',
                                        '6. volume': '2708600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-08-08': {'1. open': '184.4',
                                        '2. high': '186.67',
                                        '3. low': '183.58',
                                        '4. close': '186.63',
                                        '5. adjusted close': '121.909289791494',
                                        '6. volume': '2781500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-08-11': {'1. open': '187.81',
                                        '2. high': '188.36',
                                        '3. low': '186.28',
                                        '4. close': '187.47',
                                        '5. adjusted close': '122.457989375831',
                                        '6. volume': '2527200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-08-12': {'1. open': '187.45',
                                        '2. high': '188.69',
                                        '3. low': '186.81',
                                        '4. close': '187.34',
                                        '5. adjusted close': '122.373071583017',
                                        '6. volume': '1858600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-08-13': {'1. open': '188.0',
                                        '2. high': '188.48',
                                        '3. low': '187.37',
                                        '4. close': '187.95',
                                        '5. adjusted close': '122.771531995453',
                                        '6. volume': '1797000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-08-14': {'1. open': '187.57',
                                        '2. high': '188.17',
                                        '3. low': '186.93',
                                        '4. close': '187.88',
                                        '5. adjusted close': '122.725807030091',
                                        '6. volume': '1929500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-08-15': {'1. open': '187.85',
                                        '2. high': '188.88',
                                        '3. low': '186.79',
                                        '4. close': '187.38',
                                        '5. adjusted close': '122.399200134652',
                                        '6. volume': '2814800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-08-18': {'1. open': '188.1',
                                        '2. high': '189.81',
                                        '3. low': '187.76',
                                        '4. close': '189.36',
                                        '5. adjusted close': '123.69256344059',
                                        '6. volume': '2420300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-08-19': {'1. open': '190.04',
                                        '2. high': '190.25',
                                        '3. low': '189.36',
                                        '4. close': '190.07',
                                        '5. adjusted close': '124.156345232113',
                                        '6. volume': '2040100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-08-20': {'1. open': '189.86',
                                        '2. high': '190.39',
                                        '3. low': '189.25',
                                        '4. close': '190.1',
                                        '5. adjusted close': '124.175941645839',
                                        '6. volume': '2177600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-08-21': {'1. open': '190.9',
                                        '2. high': '192.07',
                                        '3. low': '190.5',
                                        '4. close': '191.23',
                                        '5. adjusted close': '124.914073229531',
                                        '6. volume': '2496500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-08-22': {'1. open': '190.77',
                                        '2. high': '191.88',
                                        '3. low': '190.29',
                                        '4. close': '190.41',
                                        '5. adjusted close': '124.378437921012',
                                        '6. volume': '1940300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-08-25': {'1. open': '191.39',
                                        '2. high': '191.81',
                                        '3. low': '190.71',
                                        '4. close': '191.16',
                                        '5. adjusted close': '124.86834826417',
                                        '6. volume': '1723600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-08-26': {'1. open': '191.02',
                                        '2. high': '193.53',
                                        '3. low': '191.02',
                                        '4. close': '192.99',
                                        '5. adjusted close': '126.063729501476',
                                        '6. volume': '3160900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-08-27': {'1. open': '193.03',
                                        '2. high': '194.133',
                                        '3. low': '191.56',
                                        '4. close': '192.25',
                                        '5. adjusted close': '125.580351296226',
                                        '6. volume': '2190200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-08-28': {'1. open': '191.47',
                                        '2. high': '192.2986',
                                        '3. low': '190.66',
                                        '4. close': '192.0',
                                        '5. adjusted close': '125.417047848507',
                                        '6. volume': '1503600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-08-29': {'1. open': '192.28',
                                        '2. high': '192.75',
                                        '3. low': '191.14',
                                        '4. close': '192.3',
                                        '5. adjusted close': '125.61301198577',
                                        '6. volume': '2909400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-09-02': {'1. open': '192.68',
                                        '2. high': '192.97',
                                        '3. low': '190.93',
                                        '4. close': '191.56',
                                        '5. adjusted close': '125.129633780521',
                                        '6. volume': '2679700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-09-03': {'1. open': '192.39',
                                        '2. high': '192.95',
                                        '3. low': '191.86',
                                        '4. close': '191.95',
                                        '5. adjusted close': '125.384387158963',
                                        '6. volume': '1822800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-09-04': {'1. open': '191.69',
                                        '2. high': '192.69',
                                        '3. low': '190.06',
                                        '4. close': '190.68',
                                        '5. adjusted close': '124.554805644548',
                                        '6. volume': '2865000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-09-05': {'1. open': '190.53',
                                        '2. high': '191.75',
                                        '3. low': '190.09',
                                        '4. close': '191.2',
                                        '5. adjusted close': '124.894476815805',
                                        '6. volume': '2260200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-09-08': {'1. open': '190.75',
                                        '2. high': '191.2',
                                        '3. low': '189.51',
                                        '4. close': '190.14',
                                        '5. adjusted close': '124.202070197475',
                                        '6. volume': '2524200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-09-09': {'1. open': '190.34',
                                        '2. high': '190.74',
                                        '3. low': '189.78',
                                        '4. close': '189.99',
                                        '5. adjusted close': '124.104088128843',
                                        '6. volume': '2390400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-09-10': {'1. open': '190.12',
                                        '2. high': '192.15',
                                        '3. low': '190.1',
                                        '4. close': '191.54',
                                        '5. adjusted close': '125.116569504703',
                                        '6. volume': '2764000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-09-11': {'1. open': '191.08',
                                        '2. high': '192.78',
                                        '3. low': '190.12',
                                        '4. close': '191.72',
                                        '5. adjusted close': '125.234147987061',
                                        '6. volume': '2298500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-09-12': {'1. open': '191.47',
                                        '2. high': '191.6',
                                        '3. low': '190.57',
                                        '4. close': '191.28',
                                        '5. adjusted close': '124.946733919075',
                                        '6. volume': '2901000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-09-15': {'1. open': '191.42',
                                        '2. high': '192.49',
                                        '3. low': '190.58',
                                        '4. close': '191.81',
                                        '5. adjusted close': '125.29293722824',
                                        '6. volume': '2456400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-09-16': {'1. open': '191.25',
                                        '2. high': '193.57',
                                        '3. low': '190.82',
                                        '4. close': '192.96',
                                        '5. adjusted close': '126.04413308775',
                                        '6. volume': '2561500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-09-17': {'1. open': '193.22',
                                        '2. high': '193.64',
                                        '3. low': '192.3',
                                        '4. close': '192.8',
                                        '5. adjusted close': '125.939618881209',
                                        '6. volume': '3210800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-09-18': {'1. open': '192.79',
                                        '2. high': '194.13',
                                        '3. low': '192.71',
                                        '4. close': '193.75',
                                        '5. adjusted close': '126.560171982543',
                                        '6. volume': '2963300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-09-19': {'1. open': '194.54',
                                        '2. high': '195.0',
                                        '3. low': '193.19',
                                        '4. close': '194.0',
                                        '5. adjusted close': '126.723475430262',
                                        '6. volume': '8852000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-09-22': {'1. open': '193.72',
                                        '2. high': '194.14',
                                        '3. low': '192.63',
                                        '4. close': '193.11',
                                        '5. adjusted close': '126.142115156381',
                                        '6. volume': '3266955',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-09-23': {'1. open': '192.75',
                                        '2. high': '193.07',
                                        '3. low': '191.52',
                                        '4. close': '191.62',
                                        '5. adjusted close': '125.168826607973',
                                        '6. volume': '3257449',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-09-24': {'1. open': '191.0',
                                        '2. high': '192.45',
                                        '3. low': '189.88',
                                        '4. close': '192.31',
                                        '5. adjusted close': '125.619544123679',
                                        '6. volume': '3076722',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-09-25': {'1. open': '192.05',
                                        '2. high': '192.5',
                                        '3. low': '188.97',
                                        '4. close': '189.01',
                                        '5. adjusted close': '123.463938613783',
                                        '6. volume': '4114751',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-09-26': {'1. open': '188.93',
                                        '2. high': '190.33',
                                        '3. low': '188.61',
                                        '4. close': '190.06',
                                        '5. adjusted close': '124.149813094204',
                                        '6. volume': '2494024',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-09-29': {'1. open': '188.51',
                                        '2. high': '189.96',
                                        '3. low': '188.12',
                                        '4. close': '189.64',
                                        '5. adjusted close': '123.875463302036',
                                        '6. volume': '2344723',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-09-30': {'1. open': '189.64',
                                        '2. high': '190.85',
                                        '3. low': '189.15',
                                        '4. close': '189.83',
                                        '5. adjusted close': '123.999573922302',
                                        '6. volume': '2929335',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-10-01': {'1. open': '189.91',
                                        '2. high': '190.4',
                                        '3. low': '186.79',
                                        '4. close': '187.17',
                                        '5. adjusted close': '122.262025238568',
                                        '6. volume': '3723166',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-10-02': {'1. open': '187.66',
                                        '2. high': '187.78',
                                        '3. low': '186.24',
                                        '4. close': '186.91',
                                        '5. adjusted close': '122.09218965294',
                                        '6. volume': '2283619',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-10-03': {'1. open': '188.11',
                                        '2. high': '189.37',
                                        '3. low': '187.56',
                                        '4. close': '188.67',
                                        '5. adjusted close': '123.241845924884',
                                        '6. volume': '3071521',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-10-06': {'1. open': '189.69',
                                        '2. high': '190.89',
                                        '3. low': '188.71',
                                        '4. close': '189.04',
                                        '5. adjusted close': '123.483535027509',
                                        '6. volume': '2100191',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-10-07': {'1. open': '187.77',
                                        '2. high': '188.12',
                                        '3. low': '185.54',
                                        '4. close': '185.71',
                                        '5. adjusted close': '121.308333103887',
                                        '6. volume': '2994065',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-10-08': {'1. open': '185.97',
                                        '2. high': '189.6',
                                        '3. low': '185.61',
                                        '4. close': '189.36',
                                        '5. adjusted close': '123.69256344059',
                                        '6. volume': '2985329',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-10-09': {'1. open': '189.12',
                                        '2. high': '189.5',
                                        '3. low': '186.09',
                                        '4. close': '186.42',
                                        '5. adjusted close': '121.77211489541',
                                        '6. volume': '2625509',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-10-10': {'1. open': '185.86',
                                        '2. high': '187.74',
                                        '3. low': '185.1',
                                        '4. close': '185.93',
                                        '5. adjusted close': '121.45204013788',
                                        '6. volume': '5090177',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-10-13': {'1. open': '185.49',
                                        '2. high': '186.65',
                                        '3. low': '183.42',
                                        '4. close': '183.52',
                                        '5. adjusted close': '119.877794901865',
                                        '6. volume': '3599924',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-10-14': {'1. open': '184.89',
                                        '2. high': '185.72',
                                        '3. low': '183.59',
                                        '4. close': '183.8',
                                        '5. adjusted close': '120.06069476331',
                                        '6. volume': '3924974',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-10-15': {'1. open': '182.46',
                                        '2. high': '183.79',
                                        '3. low': '178.7488',
                                        '4. close': '181.75',
                                        '5. adjusted close': '118.721606492011',
                                        '6. volume': '6897656',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-10-16': {'1. open': '179.8',
                                        '2. high': '181.48',
                                        '3. low': '178.69',
                                        '4. close': '179.84',
                                        '5. adjusted close': '117.473968151435',
                                        '6. volume': '5578572',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-10-17': {'1. open': '181.24',
                                        '2. high': '182.84',
                                        '3. low': '180.22',
                                        '4. close': '182.05',
                                        '5. adjusted close': '118.917570629274',
                                        '6. volume': '4354442',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-10-20': {'1. open': '166.845',
                                        '2. high': '170.331',
                                        '3. low': '166.69',
                                        '4. close': '169.1',
                                        '5. adjusted close': '110.458452037409',
                                        '6. volume': '23408902',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-10-21': {'1. open': '166.4',
                                        '2. high': '166.68',
                                        '3. low': '161.68',
                                        '4. close': '163.23',
                                        '5. adjusted close': '106.624087084957',
                                        '6. volume': '20952120',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-10-22': {'1. open': '162.41',
                                        '2. high': '165.41',
                                        '3. low': '161.1',
                                        '4. close': '161.79',
                                        '5. adjusted close': '105.683459226093',
                                        '6. volume': '11088493',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-10-23': {'1. open': '162.12',
                                        '2. high': '162.83',
                                        '3. low': '161.54',
                                        '4. close': '162.18',
                                        '5. adjusted close': '105.938212604536',
                                        '6. volume': '7599510',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-10-24': {'1. open': '162.08',
                                        '2. high': '162.44',
                                        '3. low': '161.45',
                                        '4. close': '162.08',
                                        '5. adjusted close': '105.872891225448',
                                        '6. volume': '6652321',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-10-27': {'1. open': '162.0',
                                        '2. high': '162.91',
                                        '3. low': '161.81',
                                        '4. close': '161.87',
                                        '5. adjusted close': '105.735716329364',
                                        '6. volume': '4989213',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-10-28': {'1. open': '162.0',
                                        '2. high': '163.6',
                                        '3. low': '161.8',
                                        '4. close': '163.6',
                                        '5. adjusted close': '106.865776187582',
                                        '6. volume': '7896863',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-10-29': {'1. open': '164.33',
                                        '2. high': '164.615',
                                        '3. low': '162.76',
                                        '4. close': '163.46',
                                        '5. adjusted close': '106.774326256859',
                                        '6. volume': '4741689',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-10-30': {'1. open': '163.5',
                                        '2. high': '164.62',
                                        '3. low': '163.02',
                                        '4. close': '164.35',
                                        '5. adjusted close': '107.35568653074',
                                        '6. volume': '3895979',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-10-31': {'1. open': '165.48',
                                        '2. high': '165.59',
                                        '3. low': '163.6165',
                                        '4. close': '164.4',
                                        '5. adjusted close': '107.388347220284',
                                        '6. volume': '5818375',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-11-03': {'1. open': '164.25',
                                        '2. high': '164.54',
                                        '3. low': '163.375',
                                        '4. close': '164.36',
                                        '5. adjusted close': '107.362218668649',
                                        '6. volume': '4691074',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-11-04': {'1. open': '164.34',
                                        '2. high': '164.36',
                                        '3. low': '162.24',
                                        '4. close': '162.65',
                                        '5. adjusted close': '106.245223086248',
                                        '6. volume': '4246854',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-11-05': {'1. open': '163.13',
                                        '2. high': '163.54',
                                        '3. low': '161.56',
                                        '4. close': '161.82',
                                        '5. adjusted close': '105.70305563982',
                                        '6. volume': '4103003',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-11-06': {'1. open': '161.28',
                                        '2. high': '161.53',
                                        '3. low': '160.05',
                                        '4. close': '161.46',
                                        '5. adjusted close': '106.186433845069',
                                        '6. volume': '4067587',
                                        '7. dividend amount': '1.1000',
                                        '8. split coefficient': '1.0'},
                         '2014-11-07': {'1. open': '161.42',
                                        '2. high': '162.2069',
                                        '3. low': '160.85',
                                        '4. close': '162.07',
                                        '5. adjusted close': '106.587608901712',
                                        '6. volume': '3494803',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-11-10': {'1. open': '161.9',
                                        '2. high': '164.47',
                                        '3. low': '161.61',
                                        '4. close': '163.49',
                                        '5. adjusted close': '107.521491820453',
                                        '6. volume': '4958236',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-11-11': {'1. open': '163.7',
                                        '2. high': '163.9',
                                        '3. low': '162.6',
                                        '4. close': '163.3',
                                        '5. adjusted close': '107.396535655269',
                                        '6. volume': '3535694',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-11-12': {'1. open': '162.28',
                                        '2. high': '163.0',
                                        '3. low': '161.76',
                                        '4. close': '161.92',
                                        '5. adjusted close': '106.488959297619',
                                        '6. volume': '3377798',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-11-13': {'1. open': '162.0',
                                        '2. high': '162.8',
                                        '3. low': '161.8',
                                        '4. close': '162.79',
                                        '5. adjusted close': '107.061127001355',
                                        '6. volume': '3239726',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-11-14': {'1. open': '162.1',
                                        '2. high': '164.49',
                                        '3. low': '161.69',
                                        '4. close': '164.16',
                                        '5. adjusted close': '107.962126718733',
                                        '6. volume': '4976697',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-11-17': {'1. open': '164.16',
                                        '2. high': '164.97',
                                        '3. low': '163.72',
                                        '4. close': '164.16',
                                        '5. adjusted close': '107.962126718733',
                                        '6. volume': '4798933',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-11-18': {'1. open': '164.73',
                                        '2. high': '164.75',
                                        '3. low': '161.89',
                                        '4. close': '161.89',
                                        '5. adjusted close': '106.469229376801',
                                        '6. volume': '5412495',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-11-19': {'1. open': '162.05',
                                        '2. high': '162.1',
                                        '3. low': '160.96',
                                        '4. close': '161.43',
                                        '5. adjusted close': '106.166703924251',
                                        '6. volume': '3802175',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-11-20': {'1. open': '160.95',
                                        '2. high': '161.5',
                                        '3. low': '159.8',
                                        '4. close': '160.64',
                                        '5. adjusted close': '105.647149342697',
                                        '6. volume': '4182746',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-11-21': {'1. open': '161.83',
                                        '2. high': '161.95',
                                        '3. low': '160.75',
                                        '4. close': '160.92',
                                        '5. adjusted close': '105.831295270337',
                                        '6. volume': '4076868',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-11-24': {'1. open': '161.54',
                                        '2. high': '163.86',
                                        '3. low': '161.06',
                                        '4. close': '162.15',
                                        '5. adjusted close': '106.640222023894',
                                        '6. volume': '6618779',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-11-25': {'1. open': '162.65',
                                        '2. high': '163.5',
                                        '3. low': '161.56',
                                        '4. close': '161.76',
                                        '5. adjusted close': '106.383733053254',
                                        '6. volume': '4062378',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-11-26': {'1. open': '161.93',
                                        '2. high': '162.1',
                                        '3. low': '161.01',
                                        '4. close': '161.95',
                                        '5. adjusted close': '106.508689218438',
                                        '6. volume': '3967223',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-11-28': {'1. open': '162.75',
                                        '2. high': '163.37',
                                        '3. low': '161.44',
                                        '4. close': '162.17',
                                        '5. adjusted close': '106.65337530444',
                                        '6. volume': '2405512',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-12-01': {'1. open': '161.64',
                                        '2. high': '163.315',
                                        '3. low': '161.35',
                                        '4. close': '161.54',
                                        '5. adjusted close': '106.239046967252',
                                        '6. volume': '4168384',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-12-02': {'1. open': '162.47',
                                        '2. high': '162.73',
                                        '3. low': '161.64',
                                        '4. close': '162.67',
                                        '5. adjusted close': '106.982207318081',
                                        '6. volume': '3465747',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-12-03': {'1. open': '162.47',
                                        '2. high': '164.52',
                                        '3. low': '162.0',
                                        '4. close': '164.52',
                                        '5. adjusted close': '108.198885768554',
                                        '6. volume': '6434994',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-12-04': {'1. open': '164.01',
                                        '2. high': '164.5',
                                        '3. low': '163.01',
                                        '4. close': '164.05',
                                        '5. adjusted close': '107.889783675731',
                                        '6. volume': '3862816',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-12-05': {'1. open': '163.61',
                                        '2. high': '164.5',
                                        '3. low': '162.91',
                                        '4. close': '163.27',
                                        '5. adjusted close': '107.376805734451',
                                        '6. volume': '3013500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-12-08': {'1. open': '163.29',
                                        '2. high': '163.29',
                                        '3. low': '161.54',
                                        '4. close': '161.86',
                                        '5. adjusted close': '106.449499455982',
                                        '6. volume': '2851383',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-12-09': {'1. open': '160.84',
                                        '2. high': '163.02',
                                        '3. low': '160.8',
                                        '4. close': '162.99',
                                        '5. adjusted close': '107.192659806812',
                                        '6. volume': '3865785',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-12-10': {'1. open': '163.01',
                                        '2. high': '163.33',
                                        '3. low': '160.03',
                                        '4. close': '160.51',
                                        '5. adjusted close': '105.561653019151',
                                        '6. volume': '4081714',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-12-11': {'1. open': '160.82',
                                        '2. high': '162.93',
                                        '3. low': '160.52',
                                        '4. close': '161.07',
                                        '5. adjusted close': '105.929944874429',
                                        '6. volume': '3987625',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-12-12': {'1. open': '160.25',
                                        '2. high': '160.5',
                                        '3. low': '155.33',
                                        '4. close': '155.38',
                                        '5. adjusted close': '102.18783655919',
                                        '6. volume': '8611249',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-12-15': {'1. open': '155.93',
                                        '2. high': '156.739',
                                        '3. low': '152.84',
                                        '4. close': '153.06',
                                        '5. adjusted close': '100.662056015894',
                                        '6. volume': '6500311',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-12-16': {'1. open': '152.03',
                                        '2. high': '154.89',
                                        '3. low': '150.5',
                                        '4. close': '151.41',
                                        '5. adjusted close': '99.5769103708778',
                                        '6. volume': '6782173',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-12-17': {'1. open': '151.52',
                                        '2. high': '153.308',
                                        '3. low': '151.11',
                                        '4. close': '151.93',
                                        '5. adjusted close': '99.9188956650648',
                                        '6. volume': '5139465',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-12-18': {'1. open': '153.58',
                                        '2. high': '157.68',
                                        '3. low': '153.3',
                                        '4. close': '157.68',
                                        '5. adjusted close': '103.700463821941',
                                        '6. volume': '7301971',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-12-19': {'1. open': '157.49',
                                        '2. high': '160.41',
                                        '3. low': '157.49',
                                        '4. close': '158.51',
                                        '5. adjusted close': '104.246324964585',
                                        '6. volume': '8864850',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-12-22': {'1. open': '158.33',
                                        '2. high': '161.91',
                                        '3. low': '158.33',
                                        '4. close': '161.44',
                                        '5. adjusted close': '106.173280564524',
                                        '6. volume': '4682509',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-12-23': {'1. open': '162.23',
                                        '2. high': '162.9',
                                        '3. low': '161.61',
                                        '4. close': '162.24',
                                        '5. adjusted close': '106.69941178635',
                                        '6. volume': '4044120',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-12-24': {'1. open': '162.88',
                                        '2. high': '162.99',
                                        '3. low': '161.61',
                                        '4. close': '161.82',
                                        '5. adjusted close': '106.423192894891',
                                        '6. volume': '1869977',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-12-26': {'1. open': '162.27',
                                        '2. high': '163.09',
                                        '3. low': '162.01',
                                        '4. close': '162.34',
                                        '5. adjusted close': '106.765178189078',
                                        '6. volume': '1912310',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-12-29': {'1. open': '162.0',
                                        '2. high': '162.34',
                                        '3. low': '159.45',
                                        '4. close': '160.51',
                                        '5. adjusted close': '105.561653019151',
                                        '6. volume': '3331833',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-12-30': {'1. open': '160.02',
                                        '2. high': '160.82',
                                        '3. low': '159.79',
                                        '4. close': '160.05',
                                        '5. adjusted close': '105.259127566601',
                                        '6. volume': '2829904',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2014-12-31': {'1. open': '160.41',
                                        '2. high': '161.5',
                                        '3. low': '160.38',
                                        '4. close': '160.44',
                                        '5. adjusted close': '105.515616537241',
                                        '6. volume': '4011909',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-01-02': {'1. open': '161.31',
                                        '2. high': '163.31',
                                        '3. low': '161.0',
                                        '4. close': '162.06',
                                        '5. adjusted close': '106.581032261439',
                                        '6. volume': '5525341',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-01-05': {'1. open': '161.27',
                                        '2. high': '161.27',
                                        '3. low': '159.19',
                                        '4. close': '159.51',
                                        '5. adjusted close': '104.903988991868',
                                        '6. volume': '4880389',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-01-06': {'1. open': '159.67',
                                        '2. high': '159.96',
                                        '3. low': '155.17',
                                        '4. close': '156.07',
                                        '5. adjusted close': '102.641624738015',
                                        '6. volume': '6145670',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-01-07': {'1. open': '157.2',
                                        '2. high': '157.2',
                                        '3. low': '154.03',
                                        '4. close': '155.05',
                                        '5. adjusted close': '101.970807430187',
                                        '6. volume': '4701015',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-01-08': {'1. open': '156.24',
                                        '2. high': '159.044',
                                        '3. low': '155.55',
                                        '4. close': '158.42',
                                        '5. adjusted close': '104.18713520213',
                                        '6. volume': '4240585',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-01-09': {'1. open': '158.42',
                                        '2. high': '160.34',
                                        '3. low': '157.25',
                                        '4. close': '159.11',
                                        '5. adjusted close': '104.640923380955',
                                        '6. volume': '4472701',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-01-12': {'1. open': '159.0',
                                        '2. high': '159.25',
                                        '3. low': '155.76',
                                        '4. close': '156.44',
                                        '5. adjusted close': '102.88496042811',
                                        '6. volume': '4187588',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-01-13': {'1. open': '157.26',
                                        '2. high': '159.97',
                                        '3. low': '155.68',
                                        '4. close': '156.81',
                                        '5. adjusted close': '103.128296118205',
                                        '6. volume': '4386989',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-01-14': {'1. open': '154.86',
                                        '2. high': '156.49',
                                        '3. low': '153.74',
                                        '4. close': '155.8',
                                        '5. adjusted close': '102.464055450649',
                                        '6. volume': '4689740',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-01-15': {'1. open': '156.69',
                                        '2. high': '156.97',
                                        '3. low': '154.16',
                                        '4. close': '154.57',
                                        '5. adjusted close': '101.655128697091',
                                        '6. volume': '4251698',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-01-16': {'1. open': '153.82',
                                        '2. high': '157.63',
                                        '3. low': '153.82',
                                        '4. close': '157.14',
                                        '5. adjusted close': '103.345325247208',
                                        '6. volume': '5756041',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-01-20': {'1. open': '156.7',
                                        '2. high': '157.33',
                                        '3. low': '154.03',
                                        '4. close': '156.95',
                                        '5. adjusted close': '103.220369082024',
                                        '6. volume': '8380815',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-01-21': {'1. open': '153.03',
                                        '2. high': '154.5',
                                        '3. low': '151.07',
                                        '4. close': '152.09',
                                        '5. adjusted close': '100.02412190943',
                                        '6. volume': '11896012',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-01-22': {'1. open': '151.94',
                                        '2. high': '155.72',
                                        '3. low': '151.76',
                                        '4. close': '155.39',
                                        '5. adjusted close': '102.194413199463',
                                        '6. volume': '6119523',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-01-23': {'1. open': '155.03',
                                        '2. high': '157.6',
                                        '3. low': '154.89',
                                        '4. close': '155.87',
                                        '5. adjusted close': '102.510091932559',
                                        '6. volume': '4834447',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-01-26': {'1. open': '158.26',
                                        '2. high': '159.46',
                                        '3. low': '155.77',
                                        '4. close': '156.36',
                                        '5. adjusted close': '102.832347305927',
                                        '6. volume': '7888037',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-01-27': {'1. open': '154.94',
                                        '2. high': '155.09',
                                        '3. low': '152.59',
                                        '4. close': '153.67',
                                        '5. adjusted close': '101.063231072537',
                                        '6. volume': '5659568',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-01-28': {'1. open': '154.0',
                                        '2. high': '154.53',
                                        '3. low': '151.55',
                                        '4. close': '151.55',
                                        '5. adjusted close': '99.6689833346974',
                                        '6. volume': '4495633',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-01-29': {'1. open': '151.38',
                                        '2. high': '155.58',
                                        '3. low': '149.52',
                                        '4. close': '155.48',
                                        '5. adjusted close': '102.253602961919',
                                        '6. volume': '8320622',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-01-30': {'1. open': '153.91',
                                        '2. high': '155.24',
                                        '3. low': '153.04',
                                        '4. close': '153.31',
                                        '5. adjusted close': '100.826472022715',
                                        '6. volume': '6563447',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-02-02': {'1. open': '154.0',
                                        '2. high': '154.66',
                                        '3. low': '151.51',
                                        '4. close': '154.66',
                                        '5. adjusted close': '101.714318459547',
                                        '6. volume': '4712017',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-02-03': {'1. open': '154.75',
                                        '2. high': '158.6',
                                        '3. low': '154.75',
                                        '4. close': '158.47',
                                        '5. adjusted close': '104.220018403494',
                                        '6. volume': '5539406',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-02-04': {'1. open': '157.21',
                                        '2. high': '158.71',
                                        '3. low': '156.7',
                                        '4. close': '156.96',
                                        '5. adjusted close': '103.226945722297',
                                        '6. volume': '3678339',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-02-05': {'1. open': '157.29',
                                        '2. high': '158.59',
                                        '3. low': '157.1501',
                                        '4. close': '157.91',
                                        '5. adjusted close': '103.851726548216',
                                        '6. volume': '5253628',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-02-06': {'1. open': '157.34',
                                        '2. high': '158.08',
                                        '3. low': '156.23',
                                        '4. close': '156.72',
                                        '5. adjusted close': '103.79253678576',
                                        '6. volume': '3256440',
                                        '7. dividend amount': '1.1000',
                                        '8. split coefficient': '1.0'},
                         '2015-02-09': {'1. open': '156.0',
                                        '2. high': '157.5',
                                        '3. low': '155.4',
                                        '4. close': '155.75',
                                        '5. adjusted close': '103.15012509177',
                                        '6. volume': '3057502',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-02-10': {'1. open': '156.74',
                                        '2. high': '158.56',
                                        '3. low': '155.08',
                                        '4. close': '158.56',
                                        '5. adjusted close': '105.011132164051',
                                        '6. volume': '4440614',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-02-11': {'1. open': '157.76',
                                        '2. high': '159.09',
                                        '3. low': '157.17',
                                        '4. close': '158.2',
                                        '5. adjusted close': '104.772711329168',
                                        '6. volume': '3626658',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-02-12': {'1. open': '158.72',
                                        '2. high': '159.5',
                                        '3. low': '158.09',
                                        '4. close': '158.52',
                                        '5. adjusted close': '104.984640960175',
                                        '6. volume': '3333063',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-02-13': {'1. open': '158.78',
                                        '2. high': '160.8',
                                        '3. low': '158.64',
                                        '4. close': '160.4',
                                        '5. adjusted close': '106.229727542343',
                                        '6. volume': '3706919',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-02-17': {'1. open': '159.75',
                                        '2. high': '161.41',
                                        '3. low': '159.73',
                                        '4. close': '160.96',
                                        '5. adjusted close': '106.600604396605',
                                        '6. volume': '2893590',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-02-18': {'1. open': '161.86',
                                        '2. high': '162.47',
                                        '3. low': '160.64',
                                        '4. close': '162.19',
                                        '5. adjusted close': '107.415208915789',
                                        '6. volume': '4358252',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-02-19': {'1. open': '162.05',
                                        '2. high': '164.49',
                                        '3. low': '161.44',
                                        '4. close': '163.89',
                                        '5. adjusted close': '108.541085080514',
                                        '6. volume': '3504269',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-02-20': {'1. open': '163.64',
                                        '2. high': '164.34',
                                        '3. low': '162.09',
                                        '4. close': '163.65',
                                        '5. adjusted close': '108.382137857259',
                                        '6. volume': '3352781',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-02-23': {'1. open': '164.23',
                                        '2. high': '164.4',
                                        '3. low': '162.5',
                                        '4. close': '162.91',
                                        '5. adjusted close': '107.892050585555',
                                        '6. volume': '2714434',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-02-24': {'1. open': '162.49',
                                        '2. high': '164.99',
                                        '3. low': '161.51',
                                        '4. close': '164.83',
                                        '5. adjusted close': '109.163628371598',
                                        '6. volume': '4701626',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-02-25': {'1. open': '164.94',
                                        '2. high': '164.96',
                                        '3. low': '162.58',
                                        '4. close': '162.81',
                                        '5. adjusted close': '107.825822575865',
                                        '6. volume': '4004559',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-02-26': {'1. open': '163.74',
                                        '2. high': '164.14',
                                        '3. low': '159.77',
                                        '4. close': '160.87',
                                        '5. adjusted close': '106.540999187884',
                                        '6. volume': '7110571',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-02-27': {'1. open': '161.05',
                                        '2. high': '162.29',
                                        '3. low': '160.16',
                                        '4. close': '161.94',
                                        '5. adjusted close': '107.249638891565',
                                        '6. volume': '4410037',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-03-02': {'1. open': '161.68',
                                        '2. high': '161.89',
                                        '3. low': '159.8101',
                                        '4. close': '160.48',
                                        '5. adjusted close': '106.282709950094',
                                        '6. volume': '5917812',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-03-03': {'1. open': '160.27',
                                        '2. high': '161.75',
                                        '3. low': '160.0',
                                        '4. close': '161.03',
                                        '5. adjusted close': '106.646964003388',
                                        '6. volume': '3234068',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-03-04': {'1. open': '160.54',
                                        '2. high': '160.56',
                                        '3. low': '158.72',
                                        '4. close': '159.42',
                                        '5. adjusted close': '105.580693047383',
                                        '6. volume': '3633335',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-03-05': {'1. open': '159.86',
                                        '2. high': '161.5',
                                        '3. low': '159.703',
                                        '4. close': '161.18',
                                        '5. adjusted close': '106.746306017922',
                                        '6. volume': '3791660',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-03-06': {'1. open': '160.19',
                                        '2. high': '161.44',
                                        '3. low': '158.06',
                                        '4. close': '158.5',
                                        '5. adjusted close': '104.971395358237',
                                        '6. volume': '4540174',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-03-09': {'1. open': '158.2',
                                        '2. high': '161.15',
                                        '3. low': '158.2',
                                        '4. close': '160.77',
                                        '5. adjusted close': '106.474771178195',
                                        '6. volume': '5193874',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-03-10': {'1. open': '159.6',
                                        '2. high': '160.23',
                                        '3. low': '157.81',
                                        '4. close': '157.81',
                                        '5. adjusted close': '104.514422091378',
                                        '6. volume': '4600968',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-03-11': {'1. open': '158.57',
                                        '2. high': '159.14',
                                        '3. low': '155.935',
                                        '4. close': '156.8',
                                        '5. adjusted close': '103.845519193512',
                                        '6. volume': '5709290',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-03-12': {'1. open': '156.27',
                                        '2. high': '158.72',
                                        '3. low': '156.27',
                                        '4. close': '157.98',
                                        '5. adjusted close': '104.627009707851',
                                        '6. volume': '4567346',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-03-13': {'1. open': '157.46',
                                        '2. high': '157.52',
                                        '3. low': '153.4',
                                        '4. close': '154.28',
                                        '5. adjusted close': '102.17657334933',
                                        '6. volume': '6063970',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-03-16': {'1. open': '155.05',
                                        '2. high': '157.09',
                                        '3. low': '154.8',
                                        '4. close': '157.08',
                                        '5. adjusted close': '104.030957620643',
                                        '6. volume': '3749638',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-03-17': {'1. open': '156.2',
                                        '2. high': '157.29',
                                        '3. low': '155.37',
                                        '4. close': '156.96',
                                        '5. adjusted close': '103.951484009015',
                                        '6. volume': '3311792',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-03-18': {'1. open': '156.85',
                                        '2. high': '160.7',
                                        '3. low': '155.8',
                                        '4. close': '159.81',
                                        '5. adjusted close': '105.838982285173',
                                        '6. volume': '5738466',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-03-19': {'1. open': '159.7',
                                        '2. high': '160.92',
                                        '3. low': '158.81',
                                        '4. close': '159.81',
                                        '5. adjusted close': '105.838982285173',
                                        '6. volume': '3878559',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-03-20': {'1. open': '160.95',
                                        '2. high': '163.0',
                                        '3. low': '160.35',
                                        '4. close': '162.88',
                                        '5. adjusted close': '107.872182182648',
                                        '6. volume': '9006417',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-03-23': {'1. open': '162.77',
                                        '2. high': '165.35',
                                        '3. low': '162.73',
                                        '4. close': '164.63',
                                        '5. adjusted close': '109.031172352218',
                                        '6. volume': '5929927',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-03-24': {'1. open': '164.79',
                                        '2. high': '164.89',
                                        '3. low': '162.9',
                                        '4. close': '163.0',
                                        '5. adjusted close': '107.951655794276',
                                        '6. volume': '4336706',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-03-25': {'1. open': '163.08',
                                        '2. high': '163.08',
                                        '3. low': '159.2',
                                        '4. close': '159.2',
                                        '5. adjusted close': '105.434991426066',
                                        '6. volume': '5428730',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-03-26': {'1. open': '159.27',
                                        '2. high': '161.25',
                                        '3. low': '158.91',
                                        '4. close': '160.59',
                                        '5. adjusted close': '106.355560760753',
                                        '6. volume': '4396024',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-03-27': {'1. open': '160.79',
                                        '2. high': '160.9',
                                        '3. low': '159.23',
                                        '4. close': '160.4',
                                        '5. adjusted close': '106.229727542343',
                                        '6. volume': '3477826',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-03-30': {'1. open': '161.31',
                                        '2. high': '163.6',
                                        '3. low': '161.25',
                                        '4. close': '162.67',
                                        '5. adjusted close': '107.7331033623',
                                        '6. volume': '4138018',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-03-31': {'1. open': '161.08',
                                        '2. high': '162.33',
                                        '3. low': '160.4',
                                        '4. close': '160.5',
                                        '5. adjusted close': '106.295955552032',
                                        '6. volume': '4255158',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-04-01': {'1. open': '160.23',
                                        '2. high': '160.62',
                                        '3. low': '158.39',
                                        '4. close': '159.18',
                                        '5. adjusted close': '105.421745824128',
                                        '6. volume': '3700791',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-04-02': {'1. open': '159.52',
                                        '2. high': '162.54',
                                        '3. low': '158.89',
                                        '4. close': '160.45',
                                        '5. adjusted close': '106.262841547187',
                                        '6. volume': '4671578',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-04-06': {'1. open': '159.69',
                                        '2. high': '162.8',
                                        '3. low': '158.702',
                                        '4. close': '162.04',
                                        '5. adjusted close': '107.315866901254',
                                        '6. volume': '3465681',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-04-07': {'1. open': '161.67',
                                        '2. high': '163.84',
                                        '3. low': '161.62',
                                        '4. close': '162.07',
                                        '5. adjusted close': '107.335735304161',
                                        '6. volume': '3147966',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-04-08': {'1. open': '161.72',
                                        '2. high': '163.55',
                                        '3. low': '161.01',
                                        '4. close': '161.85',
                                        '5. adjusted close': '107.190033682844',
                                        '6. volume': '2524323',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-04-09': {'1. open': '161.7',
                                        '2. high': '162.47',
                                        '3. low': '160.72',
                                        '4. close': '162.34',
                                        '5. adjusted close': '107.514550930323',
                                        '6. volume': '2263490',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-04-10': {'1. open': '162.34',
                                        '2. high': '163.33',
                                        '3. low': '161.25',
                                        '4. close': '162.86',
                                        '5. adjusted close': '107.85893658071',
                                        '6. volume': '2515603',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-04-13': {'1. open': '162.37',
                                        '2. high': '164.0',
                                        '3. low': '162.36',
                                        '4. close': '162.38',
                                        '5. adjusted close': '107.541042134199',
                                        '6. volume': '3868911',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-04-14': {'1. open': '162.42',
                                        '2. high': '162.7352',
                                        '3. low': '160.79',
                                        '4. close': '162.3',
                                        '5. adjusted close': '107.488059726448',
                                        '6. volume': '2719287',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-04-15': {'1. open': '162.63',
                                        '2. high': '164.96',
                                        '3. low': '162.5',
                                        '4. close': '164.13',
                                        '5. adjusted close': '108.70003230377',
                                        '6. volume': '3498756',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-04-16': {'1. open': '163.31',
                                        '2. high': '163.98',
                                        '3. low': '162.54',
                                        '4. close': '163.13',
                                        '5. adjusted close': '108.037752206872',
                                        '6. volume': '3136947',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-04-17': {'1. open': '161.75',
                                        '2. high': '161.86',
                                        '3. low': '160.03',
                                        '4. close': '160.67',
                                        '5. adjusted close': '106.408543168505',
                                        '6. volume': '4308880',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-04-20': {'1. open': '162.1',
                                        '2. high': '166.64',
                                        '3. low': '161.9',
                                        '4. close': '166.16',
                                        '5. adjusted close': '110.044460900472',
                                        '6. volume': '9609204',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-04-21': {'1. open': '166.07',
                                        '2. high': '167.38',
                                        '3. low': '164.05',
                                        '4. close': '164.26',
                                        '5. adjusted close': '108.786128716366',
                                        '6. volume': '9683592',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-04-22': {'1. open': '164.39',
                                        '2. high': '166.0',
                                        '3. low': '162.89',
                                        '4. close': '165.36',
                                        '5. adjusted close': '109.514636822954',
                                        '6. volume': '4024674',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-04-23': {'1. open': '165.23',
                                        '2. high': '171.91',
                                        '3. low': '165.14',
                                        '4. close': '170.24',
                                        '5. adjusted close': '112.746563695813',
                                        '6. volume': '8230392',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-04-24': {'1. open': '170.23',
                                        '2. high': '170.85',
                                        '3. low': '168.74',
                                        '4. close': '169.78',
                                        '5. adjusted close': '112.44191485124',
                                        '6. volume': '3888439',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-04-27': {'1. open': '170.89',
                                        '2. high': '171.49',
                                        '3. low': '170.3',
                                        '4. close': '170.73',
                                        '5. adjusted close': '113.071080943293',
                                        '6. volume': '3166588',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-04-28': {'1. open': '170.83',
                                        '2. high': '174.69',
                                        '3. low': '170.02',
                                        '4. close': '173.92',
                                        '5. adjusted close': '115.183754452395',
                                        '6. volume': '5816308',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-04-29': {'1. open': '173.4',
                                        '2. high': '175.1303',
                                        '3. low': '172.8',
                                        '4. close': '174.4',
                                        '5. adjusted close': '115.501648898906',
                                        '6. volume': '4517190',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-04-30': {'1. open': '173.77',
                                        '2. high': '174.28',
                                        '3. low': '170.3',
                                        '4. close': '171.29',
                                        '5. adjusted close': '113.441957797555',
                                        '6. volume': '5062613',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-05-01': {'1. open': '173.2',
                                        '2. high': '174.0',
                                        '3. low': '172.42',
                                        '4. close': '173.67',
                                        '5. adjusted close': '115.018184428171',
                                        '6. volume': '3312052',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-05-04': {'1. open': '174.47',
                                        '2. high': '176.3',
                                        '3. low': '173.7',
                                        '4. close': '173.97',
                                        '5. adjusted close': '115.21686845724',
                                        '6. volume': '4023850',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-05-05': {'1. open': '173.51',
                                        '2. high': '174.23',
                                        '3. low': '171.96',
                                        '4. close': '173.08',
                                        '5. adjusted close': '114.627439171002',
                                        '6. volume': '3593465',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-05-06': {'1. open': '172.9',
                                        '2. high': '174.05',
                                        '3. low': '168.86',
                                        '4. close': '170.05',
                                        '5. adjusted close': '113.481694603369',
                                        '6. volume': '3610900',
                                        '7. dividend amount': '1.3000',
                                        '8. split coefficient': '1.0'},
                         '2015-05-07': {'1. open': '169.63',
                                        '2. high': '171.98',
                                        '3. low': '169.04',
                                        '4. close': '170.99',
                                        '5. adjusted close': '114.108997119848',
                                        '6. volume': '2472627',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-05-08': {'1. open': '172.94',
                                        '2. high': '173.33',
                                        '3. low': '172.24',
                                        '4. close': '172.68',
                                        '5. adjusted close': '115.236806963304',
                                        '6. volume': '3092599',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-05-11': {'1. open': '172.65',
                                        '2. high': '172.99',
                                        '3. low': '170.86',
                                        '4. close': '171.12',
                                        '5. adjusted close': '114.19575172319',
                                        '6. volume': '2661030',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-05-12': {'1. open': '170.55',
                                        '2. high': '171.4899',
                                        '3. low': '168.84',
                                        '4. close': '170.55',
                                        '5. adjusted close': '113.815366154687',
                                        '6. volume': '2961739',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-05-13': {'1. open': '171.24',
                                        '2. high': '172.74',
                                        '3. low': '170.75',
                                        '4. close': '172.28',
                                        '5. adjusted close': '114.969869722249',
                                        '6. volume': '2457521',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-05-14': {'1. open': '173.5',
                                        '2. high': '174.4',
                                        '3. low': '173.22',
                                        '4. close': '174.05',
                                        '5. adjusted close': '116.151067013916',
                                        '6. volume': '2438669',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-05-15': {'1. open': '173.91',
                                        '2. high': '174.41',
                                        '3. low': '172.6',
                                        '4. close': '173.26',
                                        '5. adjusted close': '115.623865962833',
                                        '6. volume': '2916115',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-05-18': {'1. open': '173.44',
                                        '2. high': '173.49',
                                        '3. low': '172.3',
                                        '4. close': '173.06',
                                        '5. adjusted close': '115.490397342305',
                                        '6. volume': '1970630',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-05-19': {'1. open': '172.97',
                                        '2. high': '173.75',
                                        '3. low': '171.93',
                                        '4. close': '173.48',
                                        '5. adjusted close': '115.770681445413',
                                        '6. volume': '2523002',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-05-20': {'1. open': '173.33',
                                        '2. high': '174.44',
                                        '3. low': '172.46',
                                        '4. close': '173.76',
                                        '5. adjusted close': '115.957537514151',
                                        '6. volume': '2300693',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-05-21': {'1. open': '173.32',
                                        '2. high': '174.14',
                                        '3. low': '173.035',
                                        '4. close': '173.34',
                                        '5. adjusted close': '115.677253411044',
                                        '6. volume': '2295590',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-05-22': {'1. open': '173.04',
                                        '2. high': '173.39',
                                        '3. low': '172.19',
                                        '4. close': '172.22',
                                        '5. adjusted close': '114.929829136091',
                                        '6. volume': '2849692',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-05-26': {'1. open': '172.11',
                                        '2. high': '172.12',
                                        '3. low': '169.13',
                                        '4. close': '170.13',
                                        '5. adjusted close': '113.53508205158',
                                        '6. volume': '3848738',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-05-27': {'1. open': '171.16',
                                        '2. high': '172.48',
                                        '3. low': '170.49',
                                        '4. close': '172.0',
                                        '5. adjusted close': '114.783013653511',
                                        '6. volume': '2764378',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-05-28': {'1. open': '171.45',
                                        '2. high': '171.84',
                                        '3. low': '170.66',
                                        '4. close': '171.71',
                                        '5. adjusted close': '114.589484153746',
                                        '6. volume': '1731372',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-05-29': {'1. open': '171.35',
                                        '2. high': '171.35',
                                        '3. low': '169.65',
                                        '4. close': '169.65',
                                        '5. adjusted close': '113.214757362314',
                                        '6. volume': '4091431',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-06-01': {'1. open': '170.21',
                                        '2. high': '171.04',
                                        '3. low': '169.03',
                                        '4. close': '170.18',
                                        '5. adjusted close': '113.568449206712',
                                        '6. volume': '2985479',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-06-02': {'1. open': '169.66',
                                        '2. high': '170.45',
                                        '3. low': '168.43',
                                        '4. close': '169.65',
                                        '5. adjusted close': '113.214757362314',
                                        '6. volume': '2571762',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-06-03': {'1. open': '170.5',
                                        '2. high': '171.5601',
                                        '3. low': '169.63',
                                        '4. close': '169.92',
                                        '5. adjusted close': '113.394940000026',
                                        '6. volume': '2131031',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-06-04': {'1. open': '169.53',
                                        '2. high': '170.6',
                                        '3. low': '167.93',
                                        '4. close': '168.38',
                                        '5. adjusted close': '112.367231621966',
                                        '6. volume': '3079334',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-06-05': {'1. open': '168.25',
                                        '2. high': '168.9103',
                                        '3. low': '167.2',
                                        '4. close': '167.4',
                                        '5. adjusted close': '111.713235381382',
                                        '6. volume': '3100505',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-06-08': {'1. open': '167.17',
                                        '2. high': '167.28',
                                        '3. low': '165.02',
                                        '4. close': '165.34',
                                        '5. adjusted close': '110.33850858995',
                                        '6. volume': '3758726',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-06-09': {'1. open': '165.34',
                                        '2. high': '166.02',
                                        '3. low': '163.37',
                                        '4. close': '165.68',
                                        '5. adjusted close': '110.565405244847',
                                        '6. volume': '3395901',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-06-10': {'1. open': '166.49',
                                        '2. high': '169.39',
                                        '3. low': '166.06',
                                        '4. close': '168.92',
                                        '5. adjusted close': '112.72759689739',
                                        '6. volume': '4680545',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-06-11': {'1. open': '169.26',
                                        '2. high': '170.44',
                                        '3. low': '168.54',
                                        '4. close': '168.78',
                                        '5. adjusted close': '112.63416886302',
                                        '6. volume': '3464013',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-06-12': {'1. open': '168.23',
                                        '2. high': '168.3',
                                        '3. low': '166.69',
                                        '4. close': '166.99',
                                        '5. adjusted close': '111.439624709301',
                                        '6. volume': '3065085',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-06-15': {'1. open': '165.33',
                                        '2. high': '166.44',
                                        '3. low': '164.25',
                                        '4. close': '166.26',
                                        '5. adjusted close': '110.952464244376',
                                        '6. volume': '4245657',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-06-16': {'1. open': '166.33',
                                        '2. high': '167.4',
                                        '3. low': '165.91',
                                        '4. close': '166.84',
                                        '5. adjusted close': '111.339523243905',
                                        '6. volume': '3249842',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-06-17': {'1. open': '167.0',
                                        '2. high': '167.8476',
                                        '3. low': '166.1',
                                        '4. close': '167.17',
                                        '5. adjusted close': '111.559746467775',
                                        '6. volume': '2862993',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-06-18': {'1. open': '167.05',
                                        '2. high': '168.72',
                                        '3. low': '167.05',
                                        '4. close': '168.25',
                                        '5. adjusted close': '112.280477018623',
                                        '6. volume': '3330864',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-06-19': {'1. open': '167.62',
                                        '2. high': '168.42',
                                        '3. low': '166.77',
                                        '4. close': '166.99',
                                        '5. adjusted close': '111.439624709301',
                                        '6. volume': '7072020',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-06-22': {'1. open': '167.65',
                                        '2. high': '168.34',
                                        '3. low': '167.2',
                                        '4. close': '167.73',
                                        '5. adjusted close': '111.933458605252',
                                        '6. volume': '2335796',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-06-23': {'1. open': '168.38',
                                        '2. high': '169.97',
                                        '3. low': '167.573',
                                        '4. close': '168.62',
                                        '5. adjusted close': '112.527393966599',
                                        '6. volume': '3701637',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-06-24': {'1. open': '168.71',
                                        '2. high': '168.84',
                                        '3. low': '166.8301',
                                        '4. close': '166.97',
                                        '5. adjusted close': '111.426277847248',
                                        '6. volume': '3548079',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-06-25': {'1. open': '167.8',
                                        '2. high': '168.13',
                                        '3. low': '166.08',
                                        '4. close': '166.08',
                                        '5. adjusted close': '110.832342485901',
                                        '6. volume': '2408780',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-06-26': {'1. open': '166.23',
                                        '2. high': '166.8116',
                                        '3. low': '165.23',
                                        '4. close': '165.46',
                                        '5. adjusted close': '110.418589762267',
                                        '6. volume': '8945485',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-06-29': {'1. open': '163.92',
                                        '2. high': '165.35',
                                        '3. low': '162.89',
                                        '4. close': '162.97',
                                        '5. adjusted close': '108.756905436701',
                                        '6. volume': '3314679',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-06-30': {'1. open': '163.99',
                                        '2. high': '164.0',
                                        '3. low': '162.12',
                                        '4. close': '162.66',
                                        '5. adjusted close': '108.550029074884',
                                        '6. volume': '3597288',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-07-01': {'1. open': '163.97',
                                        '2. high': '165.61',
                                        '3. low': '163.6',
                                        '4. close': '164.49',
                                        '5. adjusted close': '109.771266952709',
                                        '6. volume': '3214547',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-07-02': {'1. open': '165.05',
                                        '2. high': '165.32',
                                        '3. low': '164.42',
                                        '4. close': '165.09',
                                        '5. adjusted close': '110.171672814291',
                                        '6. volume': '2852696',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-07-06': {'1. open': '163.83',
                                        '2. high': '165.23',
                                        '3. low': '163.52',
                                        '4. close': '164.73',
                                        '5. adjusted close': '109.931429297342',
                                        '6. volume': '3079782',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-07-07': {'1. open': '164.94',
                                        '2. high': '165.35',
                                        '3. low': '162.2317',
                                        '4. close': '165.0',
                                        '5. adjusted close': '110.111611935054',
                                        '6. volume': '3549861',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-07-08': {'1. open': '164.0',
                                        '2. high': '164.94',
                                        '3. low': '162.68',
                                        '4. close': '163.16',
                                        '5. adjusted close': '108.883700626202',
                                        '6. volume': '2776286',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-07-09': {'1. open': '165.34',
                                        '2. high': '165.51',
                                        '3. low': '163.7',
                                        '4. close': '163.85',
                                        '5. adjusted close': '109.344167367022',
                                        '6. volume': '4199708',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-07-10': {'1. open': '165.66',
                                        '2. high': '167.4',
                                        '3. low': '165.515',
                                        '4. close': '166.95',
                                        '5. adjusted close': '111.412930985195',
                                        '6. volume': '4538349',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-07-13': {'1. open': '167.93',
                                        '2. high': '169.89',
                                        '3. low': '167.52',
                                        '4. close': '169.38',
                                        '5. adjusted close': '113.034574724602',
                                        '6. volume': '4228963',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-07-14': {'1. open': '169.43',
                                        '2. high': '169.54',
                                        '3. low': '168.24',
                                        '4. close': '168.61',
                                        '5. adjusted close': '112.520720535572',
                                        '6. volume': '3025263',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-07-15': {'1. open': '168.48',
                                        '2. high': '169.27',
                                        '3. low': '168.0',
                                        '4. close': '168.53',
                                        '5. adjusted close': '112.467333087361',
                                        '6. volume': '1998004',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-07-16': {'1. open': '169.47',
                                        '2. high': '171.09',
                                        '3. low': '169.16',
                                        '4. close': '171.0',
                                        '5. adjusted close': '114.115670550874',
                                        '6. volume': '3529874',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-07-17': {'1. open': '170.33',
                                        '2. high': '172.52',
                                        '3. low': '170.1',
                                        '4. close': '172.51',
                                        '5. adjusted close': '115.123358635855',
                                        '6. volume': '4356391',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-07-20': {'1. open': '172.79',
                                        '2. high': '173.78',
                                        '3. low': '172.14',
                                        '4. close': '173.22',
                                        '5. adjusted close': '115.597172238727',
                                        '6. volume': '7335491',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-07-21': {'1. open': '164.34',
                                        '2. high': '166.35',
                                        '3. low': '162.02',
                                        '4. close': '163.07',
                                        '5. adjusted close': '108.823639746965',
                                        '6. volume': '13747503',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-07-22': {'1. open': '162.73',
                                        '2. high': '163.0695',
                                        '3. low': '159.7',
                                        '4. close': '160.35',
                                        '5. adjusted close': '107.008466507793',
                                        '6. volume': '7180385',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-07-23': {'1. open': '160.27',
                                        '2. high': '162.75',
                                        '3. low': '159.83',
                                        '4. close': '161.73',
                                        '5. adjusted close': '107.929399989432',
                                        '6. volume': '5034246',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-07-24': {'1. open': '161.29',
                                        '2. high': '161.93',
                                        '3. low': '159.41',
                                        '4. close': '159.75',
                                        '5. adjusted close': '106.608060646211',
                                        '6. volume': '3777631',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-07-27': {'1. open': '159.0',
                                        '2. high': '160.18',
                                        '3. low': '158.6',
                                        '4. close': '159.07',
                                        '5. adjusted close': '106.154267336418',
                                        '6. volume': '3706240',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-07-28': {'1. open': '159.91',
                                        '2. high': '160.19',
                                        '3. low': '158.5',
                                        '4. close': '160.05',
                                        '5. adjusted close': '106.808263577002',
                                        '6. volume': '2720890',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-07-29': {'1. open': '160.0',
                                        '2. high': '161.5',
                                        '3. low': '159.39',
                                        '4. close': '161.09',
                                        '5. adjusted close': '107.502300403744',
                                        '6. volume': '3378396',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-07-30': {'1. open': '160.5',
                                        '2. high': '161.4',
                                        '3. low': '159.75',
                                        '4. close': '160.96',
                                        '5. adjusted close': '107.415545800402',
                                        '6. volume': '1994660',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-07-31': {'1. open': '161.4',
                                        '2. high': '162.06',
                                        '3. low': '160.63',
                                        '4. close': '161.99',
                                        '5. adjusted close': '108.102909196117',
                                        '6. volume': '3580226',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-08-03': {'1. open': '161.7',
                                        '2. high': '161.85',
                                        '3. low': '157.9',
                                        '4. close': '158.71',
                                        '5. adjusted close': '105.914023819469',
                                        '6. volume': '4615511',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-08-04': {'1. open': '158.4',
                                        '2. high': '158.82',
                                        '3. low': '156.87',
                                        '4. close': '157.6',
                                        '5. adjusted close': '105.173272975542',
                                        '6. volume': '5260575',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-08-05': {'1. open': '159.1',
                                        '2. high': '159.54',
                                        '3. low': '157.48',
                                        '4. close': '157.9',
                                        '5. adjusted close': '105.373475906333',
                                        '6. volume': '3463034',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-08-06': {'1. open': '157.13',
                                        '2. high': '157.54',
                                        '3. low': '156.18',
                                        '4. close': '156.32',
                                        '5. adjusted close': '105.186619837595',
                                        '6. volume': '3004487',
                                        '7. dividend amount': '1.3000',
                                        '8. split coefficient': '1.0'},
                         '2015-08-07': {'1. open': '155.89',
                                        '2. high': '156.25',
                                        '3. low': '154.335',
                                        '4. close': '155.12',
                                        '5. adjusted close': '104.379148344471',
                                        '6. volume': '3794897',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-08-10': {'1. open': '156.77',
                                        '2. high': '157.4652',
                                        '3. low': '156.12',
                                        '4. close': '156.75',
                                        '5. adjusted close': '105.475963789298',
                                        '6. volume': '4613371',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-08-11': {'1. open': '155.96',
                                        '2. high': '155.99',
                                        '3. low': '154.86',
                                        '4. close': '155.51',
                                        '5. adjusted close': '104.641576579736',
                                        '6. volume': '3167111',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-08-12': {'1. open': '154.26',
                                        '2. high': '156.52',
                                        '3. low': '153.95',
                                        '4. close': '156.16',
                                        '5. adjusted close': '105.078956971845',
                                        '6. volume': '3624852',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-08-13': {'1. open': '156.06',
                                        '2. high': '156.09',
                                        '3. low': '154.3171',
                                        '4. close': '155.07',
                                        '5. adjusted close': '104.345503698924',
                                        '6. volume': '2533318',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-08-14': {'1. open': '155.0',
                                        '2. high': '156.21',
                                        '3. low': '154.58',
                                        '4. close': '155.75',
                                        '5. adjusted close': '104.803070878361',
                                        '6. volume': '3226434',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-08-17': {'1. open': '155.2',
                                        '2. high': '156.69',
                                        '3. low': '154.7',
                                        '4. close': '156.31',
                                        '5. adjusted close': '105.179890908486',
                                        '6. volume': '2249554',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-08-18': {'1. open': '155.51',
                                        '2. high': '156.52',
                                        '3. low': '155.25',
                                        '4. close': '156.01',
                                        '5. adjusted close': '104.978023035205',
                                        '6. volume': '2018337',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-08-19': {'1. open': '155.15',
                                        '2. high': '155.67',
                                        '3. low': '153.41',
                                        '4. close': '153.94',
                                        '5. adjusted close': '103.585134709566',
                                        '6. volume': '4205904',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-08-20': {'1. open': '152.74',
                                        '2. high': '153.91',
                                        '3. low': '152.5',
                                        '4. close': '152.66',
                                        '5. adjusted close': '102.723831783567',
                                        '6. volume': '4011514',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-08-21': {'1. open': '151.5',
                                        '2. high': '153.19',
                                        '3. low': '148.7',
                                        '4. close': '148.85',
                                        '5. adjusted close': '100.160109792899',
                                        '6. volume': '7360898',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-08-24': {'1. open': '143.47',
                                        '2. high': '147.76',
                                        '3. low': '142.32',
                                        '4. close': '143.47',
                                        '5. adjusted close': '96.5399459320608',
                                        '6. volume': '10186817',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-08-25': {'1. open': '146.94',
                                        '2. high': '147.11',
                                        '3. low': '140.62',
                                        '4. close': '140.96',
                                        '5. adjusted close': '94.8509847256102',
                                        '6. volume': '7071869',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-08-26': {'1. open': '144.09',
                                        '2. high': '146.98',
                                        '3. low': '142.14',
                                        '4. close': '146.7',
                                        '5. adjusted close': '98.7133900343858',
                                        '6. volume': '6197229',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-08-27': {'1. open': '148.63',
                                        '2. high': '148.97',
                                        '3. low': '145.66',
                                        '4. close': '148.54',
                                        '5. adjusted close': '99.9515129905089',
                                        '6. volume': '4975966',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-08-28': {'1. open': '147.75',
                                        '2. high': '148.2',
                                        '3. low': '147.18',
                                        '4. close': '147.98',
                                        '5. adjusted close': '99.5746929603845',
                                        '6. volume': '4076211',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-08-31': {'1. open': '147.26',
                                        '2. high': '148.4',
                                        '3. low': '146.26',
                                        '4. close': '147.89',
                                        '5. adjusted close': '99.5141325984002',
                                        '6. volume': '4093078',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-09-01': {'1. open': '144.84',
                                        '2. high': '144.98',
                                        '3. low': '141.85',
                                        '4. close': '142.68',
                                        '5. adjusted close': '96.008360532421',
                                        '6. volume': '5271696',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-09-02': {'1. open': '144.92',
                                        '2. high': '145.08',
                                        '3. low': '143.18',
                                        '4. close': '145.05',
                                        '5. adjusted close': '97.6031167313405',
                                        '6. volume': '4251778',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-09-03': {'1. open': '146.05',
                                        '2. high': '148.03',
                                        '3. low': '145.77',
                                        '4. close': '146.78',
                                        '5. adjusted close': '98.7672214672607',
                                        '6. volume': '3603518',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-09-04': {'1. open': '144.57',
                                        '2. high': '145.4',
                                        '3. low': '143.32',
                                        '4. close': '143.7',
                                        '5. adjusted close': '96.6947113015762',
                                        '6. volume': '4201068',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-09-08': {'1. open': '145.86',
                                        '2. high': '147.34',
                                        '3. low': '145.66',
                                        '4. close': '147.23',
                                        '5. adjusted close': '99.0700232771821',
                                        '6. volume': '3933010',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-09-09': {'1. open': '148.74',
                                        '2. high': '149.04',
                                        '3. low': '144.85',
                                        '4. close': '145.05',
                                        '5. adjusted close': '97.6031167313405',
                                        '6. volume': '3407761',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-09-10': {'1. open': '145.85',
                                        '2. high': '147.16',
                                        '3. low': '144.51',
                                        '4. close': '146.2',
                                        '5. adjusted close': '98.3769435789175',
                                        '6. volume': '3461658',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-09-11': {'1. open': '145.91',
                                        '2. high': '147.5',
                                        '3. low': '145.67',
                                        '4. close': '147.37',
                                        '5. adjusted close': '99.1642282847132',
                                        '6. volume': '3113953',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-09-14': {'1. open': '147.37',
                                        '2. high': '147.37',
                                        '3. low': '145.41',
                                        '4. close': '145.65',
                                        '5. adjusted close': '98.0068524779024',
                                        '6. volume': '3226747',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-09-15': {'1. open': '146.6',
                                        '2. high': '147.93',
                                        '3. low': '145.76',
                                        '4. close': '147.53',
                                        '5. adjusted close': '99.2718911504631',
                                        '6. volume': '2717060',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-09-16': {'1. open': '147.84',
                                        '2. high': '148.89',
                                        '3. low': '147.54',
                                        '4. close': '148.41',
                                        '5. adjusted close': '99.8640369120872',
                                        '6. volume': '2799222',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-09-17': {'1. open': '148.1',
                                        '2. high': '149.68',
                                        '3. low': '147.3',
                                        '4. close': '148.14',
                                        '5. adjusted close': '99.6823558261343',
                                        '6. volume': '4002952',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-09-18': {'1. open': '146.05',
                                        '2. high': '146.385',
                                        '3. low': '143.98',
                                        '4. close': '144.51',
                                        '5. adjusted close': '97.2397545594348',
                                        '6. volume': '7975845',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-09-21': {'1. open': '145.39',
                                        '2. high': '146.98',
                                        '3. low': '144.92',
                                        '4. close': '146.48',
                                        '5. adjusted close': '98.5653535939797',
                                        '6. volume': '3824858',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-09-22': {'1. open': '144.62',
                                        '2. high': '145.06',
                                        '3. low': '143.7699',
                                        '4. close': '144.43',
                                        '5. adjusted close': '97.1859231265599',
                                        '6. volume': '3564015',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-09-23': {'1. open': '144.21',
                                        '2. high': '144.57',
                                        '3. low': '142.75',
                                        '4. close': '143.66',
                                        '5. adjusted close': '96.6677955851388',
                                        '6. volume': '2674225',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-09-24': {'1. open': '142.6',
                                        '2. high': '145.07',
                                        '3. low': '141.95',
                                        '4. close': '144.41',
                                        '5. adjusted close': '97.1724652683412',
                                        '6. volume': '3278207',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-09-25': {'1. open': '145.55',
                                        '2. high': '146.27',
                                        '3. low': '144.53',
                                        '4. close': '145.42',
                                        '5. adjusted close': '97.852087108387',
                                        '6. volume': '3474279',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-09-28': {'1. open': '144.42',
                                        '2. high': '145.38',
                                        '3. low': '142.47',
                                        '4. close': '142.52',
                                        '5. adjusted close': '95.9006976666712',
                                        '6. volume': '4292421',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-09-29': {'1. open': '141.99',
                                        '2. high': '142.66',
                                        '3. low': '141.1501',
                                        '4. close': '142.47',
                                        '5. adjusted close': '95.8670530211243',
                                        '6. volume': '4763509',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-09-30': {'1. open': '143.69',
                                        '2. high': '145.71',
                                        '3. low': '143.66',
                                        '4. close': '144.97',
                                        '5. adjusted close': '97.5492852984656',
                                        '6. volume': '3923866',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-10-01': {'1. open': '145.31',
                                        '2. high': '145.67',
                                        '3. low': '141.59',
                                        '4. close': '143.59',
                                        '5. adjusted close': '96.6206930813732',
                                        '6. volume': '3880747',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-10-02': {'1. open': '141.05',
                                        '2. high': '144.59',
                                        '3. low': '140.56',
                                        '4. close': '144.58',
                                        '5. adjusted close': '97.2868570632004',
                                        '6. volume': '3053928',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-10-05': {'1. open': '145.82',
                                        '2. high': '149.8925',
                                        '3. low': '145.82',
                                        '4. close': '149.04',
                                        '5. adjusted close': '100.287959445977',
                                        '6. volume': '5131669',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-10-06': {'1. open': '149.06',
                                        '2. high': '150.15',
                                        '3. low': '148.49',
                                        '4. close': '148.78',
                                        '5. adjusted close': '100.113007289134',
                                        '6. volume': '3018074',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-10-07': {'1. open': '150.04',
                                        '2. high': '150.73',
                                        '3. low': '148.8565',
                                        '4. close': '150.09',
                                        '5. adjusted close': '100.994497002461',
                                        '6. volume': '2989915',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-10-08': {'1. open': '149.69',
                                        '2. high': '153.019',
                                        '3. low': '149.29',
                                        '4. close': '152.28',
                                        '5. adjusted close': '102.468132477411',
                                        '6. volume': '4794357',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-10-09': {'1. open': '152.46',
                                        '2. high': '153.147',
                                        '3. low': '151.27',
                                        '4. close': '152.39',
                                        '5. adjusted close': '102.542150697614',
                                        '6. volume': '3531107',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-10-12': {'1. open': '152.4',
                                        '2. high': '152.58',
                                        '3. low': '150.85',
                                        '4. close': '151.14',
                                        '5. adjusted close': '101.701034558944',
                                        '6. volume': '3227636',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-10-13': {'1. open': '150.78',
                                        '2. high': '150.78',
                                        '3. low': '149.18',
                                        '4. close': '149.62',
                                        '5. adjusted close': '100.67823733432',
                                        '6. volume': '3915707',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-10-14': {'1. open': '149.6',
                                        '2. high': '150.65',
                                        '3. low': '149.02',
                                        '4. close': '150.01',
                                        '5. adjusted close': '100.940665569586',
                                        '6. volume': '3352327',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-10-15': {'1. open': '150.91',
                                        '2. high': '151.24',
                                        '3. low': '148.58',
                                        '4. close': '150.09',
                                        '5. adjusted close': '100.994497002461',
                                        '6. volume': '3476219',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-10-16': {'1. open': '150.45',
                                        '2. high': '151.2',
                                        '3. low': '149.26',
                                        '4. close': '150.39',
                                        '5. adjusted close': '101.196364875741',
                                        '6. volume': '3483599',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-10-19': {'1. open': '149.85',
                                        '2. high': '149.97',
                                        '3. low': '148.38',
                                        '4. close': '149.22',
                                        '5. adjusted close': '100.409080169946',
                                        '6. volume': '7954684',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-10-20': {'1. open': '142.49',
                                        '2. high': '142.88',
                                        '3. low': '140.27',
                                        '4. close': '140.64',
                                        '5. adjusted close': '94.6356589941105',
                                        '6. volume': '16025591',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-10-21': {'1. open': '140.25',
                                        '2. high': '142.66',
                                        '3. low': '139.3',
                                        '4. close': '140.92',
                                        '5. adjusted close': '94.8240690091727',
                                        '6. volume': '7134526',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-10-22': {'1. open': '141.74',
                                        '2. high': '145.07',
                                        '3. low': '141.62',
                                        '4. close': '144.09',
                                        '5. adjusted close': '96.9571395368415',
                                        '6. volume': '5583076',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-10-23': {'1. open': '144.61',
                                        '2. high': '145.49',
                                        '3. low': '143.7',
                                        '4. close': '144.68',
                                        '5. adjusted close': '97.354146354294',
                                        '6. volume': '5370439',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-10-26': {'1. open': '144.75',
                                        '2. high': '145.0',
                                        '3. low': '143.21',
                                        '4. close': '143.66',
                                        '5. adjusted close': '96.6677955851388',
                                        '6. volume': '3489428',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-10-27': {'1. open': '143.51',
                                        '2. high': '143.83',
                                        '3. low': '137.33',
                                        '4. close': '137.86',
                                        '5. adjusted close': '92.765016701707',
                                        '6. volume': '15005072',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-10-28': {'1. open': '137.92',
                                        '2. high': '141.23',
                                        '3. low': '137.5',
                                        '4. close': '140.83',
                                        '5. adjusted close': '94.7635086471885',
                                        '6. volume': '8510027',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-10-29': {'1. open': '140.36',
                                        '2. high': '140.82',
                                        '3. low': '139.0201',
                                        '4. close': '140.55',
                                        '5. adjusted close': '94.5750986321262',
                                        '6. volume': '3710245',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-10-30': {'1. open': '140.44',
                                        '2. high': '141.33',
                                        '3. low': '139.9',
                                        '4. close': '140.08',
                                        '5. adjusted close': '94.2588389639861',
                                        '6. volume': '3983990',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-11-02': {'1. open': '140.5',
                                        '2. high': '140.5165',
                                        '3. low': '139.57',
                                        '4. close': '140.37',
                                        '5. adjusted close': '94.4539779081577',
                                        '6. volume': '3822212',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-11-03': {'1. open': '140.02',
                                        '2. high': '142.8',
                                        '3. low': '139.9',
                                        '4. close': '141.88',
                                        '5. adjusted close': '95.4700462036718',
                                        '6. volume': '4349317',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-11-04': {'1. open': '142.55',
                                        '2. high': '142.65',
                                        '3. low': '141.3',
                                        '4. close': '141.63',
                                        '5. adjusted close': '95.3018229759377',
                                        '6. volume': '3516890',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-11-05': {'1. open': '141.61',
                                        '2. high': '142.38',
                                        '3. low': '139.63',
                                        '4. close': '139.89',
                                        '5. adjusted close': '94.1309893109081',
                                        '6. volume': '5093471',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-11-06': {'1. open': '138.6',
                                        '2. high': '139.55',
                                        '3. low': '137.87',
                                        '4. close': '138.25',
                                        '5. adjusted close': '93.9022057211897',
                                        '6. volume': '4744493',
                                        '7. dividend amount': '1.3000',
                                        '8. split coefficient': '1.0'},
                         '2015-11-09': {'1. open': '137.92',
                                        '2. high': '138.08',
                                        '3. low': '134.88',
                                        '4. close': '135.31',
                                        '5. adjusted close': '91.9052980552201',
                                        '6. volume': '8074476',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-11-10': {'1. open': '135.36',
                                        '2. high': '135.735',
                                        '3. low': '134.12',
                                        '4. close': '135.47',
                                        '5. adjusted close': '92.0139733023477',
                                        '6. volume': '4520387',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-11-11': {'1. open': '136.09',
                                        '2. high': '136.2',
                                        '3. low': '134.5',
                                        '4. close': '135.02',
                                        '5. adjusted close': '91.7083241698014',
                                        '6. volume': '3164806',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-11-12': {'1. open': '134.7',
                                        '2. high': '134.7',
                                        '3. low': '133.01',
                                        '4. close': '133.04',
                                        '5. adjusted close': '90.3634679865973',
                                        '6. volume': '4700465',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-11-13': {'1. open': '132.95',
                                        '2. high': '133.0',
                                        '3. low': '131.65',
                                        '4. close': '131.75',
                                        '5. adjusted close': '89.4872738066311',
                                        '6. volume': '4609621',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-11-16': {'1. open': '131.79',
                                        '2. high': '134.09',
                                        '3. low': '131.79',
                                        '4. close': '133.71',
                                        '5. adjusted close': '90.8185455839442',
                                        '6. volume': '4190777',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-11-17': {'1. open': '134.22',
                                        '2. high': '134.82',
                                        '3. low': '133.31',
                                        '4. close': '133.82',
                                        '5. adjusted close': '90.8932598163444',
                                        '6. volume': '2814487',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-11-18': {'1. open': '134.79',
                                        '2. high': '135.91',
                                        '3. low': '134.26',
                                        '4. close': '135.82',
                                        '5. adjusted close': '92.2517004054393',
                                        '6. volume': '4148771',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-11-19': {'1. open': '136.21',
                                        '2. high': '137.7355',
                                        '3. low': '136.01',
                                        '4. close': '136.74',
                                        '5. adjusted close': '92.876583076423',
                                        '6. volume': '4753503',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-11-20': {'1. open': '137.37',
                                        '2. high': '138.915',
                                        '3. low': '137.25',
                                        '4. close': '138.5',
                                        '5. adjusted close': '94.0720107948266',
                                        '6. volume': '5176255',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-11-23': {'1. open': '138.53',
                                        '2. high': '138.87',
                                        '3. low': '137.12',
                                        '4. close': '138.46',
                                        '5. adjusted close': '94.0448419830447',
                                        '6. volume': '5137872',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-11-24': {'1. open': '137.65',
                                        '2. high': '139.34',
                                        '3. low': '137.31',
                                        '4. close': '138.6',
                                        '5. adjusted close': '94.1399328242813',
                                        '6. volume': '3407603',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-11-25': {'1. open': '138.37',
                                        '2. high': '138.43',
                                        '3. low': '137.375',
                                        '4. close': '138.0',
                                        '5. adjusted close': '93.7324006475529',
                                        '6. volume': '3238166',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-11-27': {'1. open': '138.0',
                                        '2. high': '138.81',
                                        '3. low': '137.21',
                                        '4. close': '138.46',
                                        '5. adjusted close': '94.0448419830447',
                                        '6. volume': '1415840',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-11-30': {'1. open': '138.61',
                                        '2. high': '139.9',
                                        '3. low': '138.52',
                                        '4. close': '139.42',
                                        '5. adjusted close': '94.6968934658103',
                                        '6. volume': '4542014',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-12-01': {'1. open': '139.58',
                                        '2. high': '141.4',
                                        '3. low': '139.58',
                                        '4. close': '141.28',
                                        '5. adjusted close': '95.9602432136686',
                                        '6. volume': '4195119',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-12-02': {'1. open': '140.93',
                                        '2. high': '141.21',
                                        '3. low': '139.5',
                                        '4. close': '139.7',
                                        '5. adjusted close': '94.8870751482836',
                                        '6. volume': '3725193',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-12-03': {'1. open': '140.1',
                                        '2. high': '140.73',
                                        '3. low': '138.19',
                                        '4. close': '138.92',
                                        '5. adjusted close': '94.3572833185365',
                                        '6. volume': '5905763',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-12-04': {'1. open': '138.09',
                                        '2. high': '141.02',
                                        '3. low': '137.99',
                                        '4. close': '140.43',
                                        '5. adjusted close': '95.3829059633033',
                                        '6. volume': '4567752',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-12-07': {'1. open': '140.16',
                                        '2. high': '140.41',
                                        '3. low': '138.81',
                                        '4. close': '139.55',
                                        '5. adjusted close': '94.7851921041015',
                                        '6. volume': '3279300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-12-08': {'1. open': '138.28',
                                        '2. high': '139.06',
                                        '3. low': '137.53',
                                        '4. close': '138.05',
                                        '5. adjusted close': '93.7663616622802',
                                        '6. volume': '3904755',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-12-09': {'1. open': '137.38',
                                        '2. high': '139.84',
                                        '3. low': '136.23',
                                        '4. close': '136.61',
                                        '5. adjusted close': '92.7882844381319',
                                        '6. volume': '4614993',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-12-10': {'1. open': '137.03',
                                        '2. high': '137.85',
                                        '3. low': '135.7201',
                                        '4. close': '136.78',
                                        '5. adjusted close': '92.9037518882049',
                                        '6. volume': '4221948',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-12-11': {'1. open': '135.23',
                                        '2. high': '135.44',
                                        '3. low': '133.91',
                                        '4. close': '134.57',
                                        '5. adjusted close': '91.402675037255',
                                        '6. volume': '5333567',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-12-14': {'1. open': '135.31',
                                        '2. high': '136.14',
                                        '3. low': '134.02',
                                        '4. close': '135.93',
                                        '5. adjusted close': '92.3264146378396',
                                        '6. volume': '5141549',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-12-15': {'1. open': '137.4',
                                        '2. high': '138.97',
                                        '3. low': '137.28',
                                        '4. close': '137.79',
                                        '5. adjusted close': '93.5897643856979',
                                        '6. volume': '4238546',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-12-16': {'1. open': '139.12',
                                        '2. high': '139.65',
                                        '3. low': '137.79',
                                        '4. close': '139.29',
                                        '5. adjusted close': '94.6085948275191',
                                        '6. volume': '4345474',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-12-17': {'1. open': '139.35',
                                        '2. high': '139.5',
                                        '3. low': '136.3075',
                                        '4. close': '136.75',
                                        '5. adjusted close': '92.8833752793685',
                                        '6. volume': '4089539',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-12-18': {'1. open': '136.41',
                                        '2. high': '136.96',
                                        '3. low': '134.27',
                                        '4. close': '134.9',
                                        '5. adjusted close': '91.6268177344557',
                                        '6. volume': '10008280',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-12-21': {'1. open': '135.83',
                                        '2. high': '135.83',
                                        '3. low': '134.02',
                                        '4. close': '135.5',
                                        '5. adjusted close': '92.0343499111842',
                                        '6. volume': '5616636',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-12-22': {'1. open': '135.88',
                                        '2. high': '138.19',
                                        '3. low': '135.65',
                                        '4. close': '137.93',
                                        '5. adjusted close': '93.6848552269345',
                                        '6. volume': '4263538',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-12-23': {'1. open': '138.3',
                                        '2. high': '139.305',
                                        '3. low': '138.11',
                                        '4. close': '138.54',
                                        '5. adjusted close': '94.0991796066085',
                                        '6. volume': '5164909',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-12-24': {'1. open': '138.43',
                                        '2. high': '138.88',
                                        '3. low': '138.11',
                                        '4. close': '138.25',
                                        '5. adjusted close': '93.9022057211897',
                                        '6. volume': '1495226',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-12-28': {'1. open': '137.74',
                                        '2. high': '138.045',
                                        '3. low': '136.54',
                                        '4. close': '137.61',
                                        '5. adjusted close': '93.4675047326794',
                                        '6. volume': '3143412',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-12-29': {'1. open': '138.25',
                                        '2. high': '140.06',
                                        '3. low': '138.2',
                                        '4. close': '139.78',
                                        '5. adjusted close': '94.9414127718474',
                                        '6. volume': '3943691',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-12-30': {'1. open': '139.58',
                                        '2. high': '140.44',
                                        '3. low': '139.22',
                                        '4. close': '139.34',
                                        '5. adjusted close': '94.6425558422465',
                                        '6. volume': '2989367',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2015-12-31': {'1. open': '139.07',
                                        '2. high': '139.1',
                                        '3. low': '137.57',
                                        '4. close': '137.62',
                                        '5. adjusted close': '93.4742969356248',
                                        '6. volume': '3462037',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-01-04': {'1. open': '135.6',
                                        '2. high': '135.97',
                                        '3. low': '134.24',
                                        '4. close': '135.95',
                                        '5. adjusted close': '92.3399990437305',
                                        '6. volume': '5229231',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-01-05': {'1. open': '136.76',
                                        '2. high': '136.89',
                                        '3. low': '134.8501',
                                        '4. close': '135.85',
                                        '5. adjusted close': '92.2720770142758',
                                        '6. volume': '3924785',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-01-06': {'1. open': '134.38',
                                        '2. high': '135.58',
                                        '3. low': '133.62',
                                        '4. close': '135.17',
                                        '5. adjusted close': '91.8102072139835',
                                        '6. volume': '4310774',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-01-07': {'1. open': '133.7',
                                        '2. high': '135.02',
                                        '3. low': '132.43',
                                        '4. close': '132.86',
                                        '5. adjusted close': '90.2412083335788',
                                        '6. volume': '7024500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-01-08': {'1. open': '133.18',
                                        '2. high': '133.816',
                                        '3. low': '131.32',
                                        '4. close': '131.63',
                                        '5. adjusted close': '89.4057673712854',
                                        '6. volume': '4762583',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-01-11': {'1. open': '131.81',
                                        '2. high': '133.82',
                                        '3. low': '131.76',
                                        '4. close': '133.23',
                                        '5. adjusted close': '90.4925198425614',
                                        '6. volume': '4974236',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-01-12': {'1. open': '133.65',
                                        '2. high': '133.78',
                                        '3. low': '131.13',
                                        '4. close': '132.9',
                                        '5. adjusted close': '90.2683771453607',
                                        '6. volume': '5078360',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-01-13': {'1. open': '133.5',
                                        '2. high': '134.2799',
                                        '3. low': '131.1',
                                        '4. close': '131.17',
                                        '5. adjusted close': '89.0933260357935',
                                        '6. volume': '4700115',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-01-14': {'1. open': '131.93',
                                        '2. high': '133.79',
                                        '3. low': '131.22',
                                        '4. close': '132.91',
                                        '5. adjusted close': '90.2751693483062',
                                        '6. volume': '5709426',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-01-15': {'1. open': '130.01',
                                        '2. high': '130.88',
                                        '3. low': '128.87',
                                        '4. close': '130.03',
                                        '5. adjusted close': '88.3190149000094',
                                        '6. volume': '9007945',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-01-19': {'1. open': '130.11',
                                        '2. high': '132.1',
                                        '3. low': '128.06',
                                        '4. close': '128.11',
                                        '5. adjusted close': '87.0149119344782',
                                        '6. volume': '9955973',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-01-20': {'1. open': '118.46',
                                        '2. high': '123.99',
                                        '3. low': '118.0',
                                        '4. close': '121.86',
                                        '5. adjusted close': '82.7697850935565',
                                        '6. volume': '16157769',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-01-21': {'1. open': '121.3',
                                        '2. high': '125.1',
                                        '3. low': '120.5751',
                                        '4. close': '122.91',
                                        '5. adjusted close': '83.4829664028313',
                                        '6. volume': '8851531',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-01-22': {'1. open': '124.67',
                                        '2. high': '124.74',
                                        '3. low': '121.77',
                                        '4. close': '122.5',
                                        '5. adjusted close': '83.2044860820669',
                                        '6. volume': '9238219',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-01-25': {'1. open': '122.1',
                                        '2. high': '124.23',
                                        '3. low': '121.64',
                                        '4. close': '122.08',
                                        '5. adjusted close': '82.9192135583569',
                                        '6. volume': '5445560',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-01-26': {'1. open': '122.25',
                                        '2. high': '123.61',
                                        '3. low': '122.24',
                                        '4. close': '122.59',
                                        '5. adjusted close': '83.2656159085761',
                                        '6. volume': '4617414',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-01-27': {'1. open': '122.73',
                                        '2. high': '123.37',
                                        '3. low': '120.65',
                                        '4. close': '120.96',
                                        '5. adjusted close': '82.1584868284637',
                                        '6. volume': '5025161',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-01-28': {'1. open': '121.26',
                                        '2. high': '122.83',
                                        '3. low': '121.01',
                                        '4. close': '122.22',
                                        '5. adjusted close': '83.0143043995936',
                                        '6. volume': '3942537',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-01-29': {'1. open': '123.28',
                                        '2. high': '124.79',
                                        '3. low': '122.96',
                                        '4. close': '124.79',
                                        '5. adjusted close': '84.7599005565806',
                                        '6. volume': '8248077',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-02-01': {'1. open': '124.4',
                                        '2. high': '125.29',
                                        '3. low': '123.71',
                                        '4. close': '124.83',
                                        '5. adjusted close': '84.7870693683625',
                                        '6. volume': '3574834',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-02-02': {'1. open': '123.67',
                                        '2. high': '124.14',
                                        '3. low': '122.64',
                                        '4. close': '122.94',
                                        '5. adjusted close': '83.5033430116677',
                                        '6. volume': '3287218',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-02-03': {'1. open': '123.99',
                                        '2. high': '125.4499',
                                        '3. low': '122.29',
                                        '4. close': '124.72',
                                        '5. adjusted close': '84.7123551359623',
                                        '6. volume': '6223424',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-02-04': {'1. open': '125.08',
                                        '2. high': '128.5',
                                        '3. low': '125.0',
                                        '4. close': '127.65',
                                        '5. adjusted close': '86.7024705989864',
                                        '6. volume': '5265650',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-02-05': {'1. open': '127.22',
                                        '2. high': '128.64',
                                        '3. low': '125.85',
                                        '4. close': '128.57',
                                        '5. adjusted close': '87.3273532699701',
                                        '6. volume': '7176765',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-02-08': {'1. open': '126.0',
                                        '2. high': '127.51',
                                        '3. low': '124.13',
                                        '4. close': '126.98',
                                        '5. adjusted close': '87.1303793845513',
                                        '6. volume': '7363893',
                                        '7. dividend amount': '1.3000',
                                        '8. split coefficient': '1.0'},
                         '2016-02-09': {'1. open': '126.12',
                                        '2. high': '126.93',
                                        '3. low': '123.77',
                                        '4. close': '124.07',
                                        '5. adjusted close': '85.1336129330704',
                                        '6. volume': '5956138',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-02-10': {'1. open': '125.0',
                                        '2. high': '125.29',
                                        '3. low': '119.84',
                                        '4. close': '120.19',
                                        '5. adjusted close': '82.4712576644292',
                                        '6. volume': '6462375',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-02-11': {'1. open': '118.78',
                                        '2. high': '119.66',
                                        '3. low': '116.901',
                                        '4. close': '117.85',
                                        '5. adjusted close': '80.8656104147848',
                                        '6. volume': '7307503',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-02-12': {'1. open': '119.26',
                                        '2. high': '121.05',
                                        '3. low': '118.35',
                                        '4. close': '121.04',
                                        '5. adjusted close': '83.0545055969924',
                                        '6. volume': '4935670',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-02-16': {'1. open': '121.83',
                                        '2. high': '123.09',
                                        '3. low': '121.34',
                                        '4. close': '122.74',
                                        '5. adjusted close': '84.2210014621187',
                                        '6. volume': '4061066',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-02-17': {'1. open': '123.71',
                                        '2. high': '126.57',
                                        '3. low': '123.25',
                                        '4. close': '126.1',
                                        '5. adjusted close': '86.5265462308389',
                                        '6. volume': '4820982',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-02-18': {'1. open': '130.0',
                                        '2. high': '134.0',
                                        '3. low': '129.75',
                                        '4. close': '132.45',
                                        '5. adjusted close': '90.8837513741047',
                                        '6. volume': '9951438',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-02-19': {'1. open': '132.36',
                                        '2. high': '133.65',
                                        '3. low': '130.84',
                                        '4. close': '133.08',
                                        '5. adjusted close': '91.3160410182398',
                                        '6. volume': '5125276',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-02-22': {'1. open': '133.84',
                                        '2. high': '134.31',
                                        '3. low': '132.41',
                                        '4. close': '133.77',
                                        '5. adjusted close': '91.7895011046734',
                                        '6. volume': '4457444',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-02-23': {'1. open': '133.14',
                                        '2. high': '133.41',
                                        '3. low': '132.01',
                                        '4. close': '132.4',
                                        '5. adjusted close': '90.8494426721893',
                                        '6. volume': '3439631',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-02-24': {'1. open': '131.55',
                                        '2. high': '133.49',
                                        '3. low': '129.68',
                                        '4. close': '132.8',
                                        '5. adjusted close': '91.1239122875131',
                                        '6. volume': '4122421',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-02-25': {'1. open': '133.29',
                                        '2. high': '134.51',
                                        '3. low': '130.88',
                                        '4. close': '134.5',
                                        '5. adjusted close': '92.2904081526394',
                                        '6. volume': '4358205',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-02-26': {'1. open': '134.51',
                                        '2. high': '134.92',
                                        '3. low': '131.95',
                                        '4. close': '132.03',
                                        '5. adjusted close': '90.5955582780147',
                                        '6. volume': '4385699',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-02-29': {'1. open': '132.0',
                                        '2. high': '133.36',
                                        '3. low': '130.9',
                                        '4. close': '131.03',
                                        '5. adjusted close': '89.9093842397051',
                                        '6. volume': '4427472',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-03-01': {'1. open': '132.24',
                                        '2. high': '134.64',
                                        '3. low': '132.03',
                                        '4. close': '134.37',
                                        '5. adjusted close': '92.2012055276591',
                                        '6. volume': '3788084',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-03-02': {'1. open': '133.7',
                                        '2. high': '137.44',
                                        '3. low': '133.22',
                                        '4. close': '136.3',
                                        '5. adjusted close': '93.5255214215967',
                                        '6. volume': '5217230',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-03-03': {'1. open': '137.22',
                                        '2. high': '137.9602',
                                        '3. low': '136.07',
                                        '4. close': '137.8',
                                        '5. adjusted close': '94.554782479061',
                                        '6. volume': '5155978',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-03-04': {'1. open': '137.535',
                                        '2. high': '139.42',
                                        '3. low': '137.02',
                                        '4. close': '137.8',
                                        '5. adjusted close': '94.554782479061',
                                        '6. volume': '3968423',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-03-07': {'1. open': '137.28',
                                        '2. high': '140.51',
                                        '3. low': '136.8718',
                                        '4. close': '140.15',
                                        '5. adjusted close': '96.1672914690886',
                                        '6. volume': '5170228',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-03-08': {'1. open': '139.71',
                                        '2. high': '140.35',
                                        '3. low': '137.42',
                                        '4. close': '139.07',
                                        '5. adjusted close': '95.4262235077142',
                                        '6. volume': '5537856',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-03-09': {'1. open': '139.31',
                                        '2. high': '142.17',
                                        '3. low': '139.23',
                                        '4. close': '140.41',
                                        '5. adjusted close': '96.345696719049',
                                        '6. volume': '4406304',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-03-10': {'1. open': '141.24',
                                        '2. high': '141.47',
                                        '3. low': '138.09',
                                        '4. close': '140.19',
                                        '5. adjusted close': '96.1947384306209',
                                        '6. volume': '4020024',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-03-11': {'1. open': '141.73',
                                        '2. high': '142.9236',
                                        '3. low': '140.51',
                                        '4. close': '142.36',
                                        '5. adjusted close': '97.6837360937527',
                                        '6. volume': '4421748',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-03-14': {'1. open': '142.01',
                                        '2. high': '143.19',
                                        '3. low': '141.04',
                                        '4. close': '142.78',
                                        '5. adjusted close': '97.9719291898428',
                                        '6. volume': '4047634',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-03-15': {'1. open': '141.74',
                                        '2. high': '143.33',
                                        '3. low': '141.54',
                                        '4. close': '142.96',
                                        '5. adjusted close': '98.0954405167385',
                                        '6. volume': '3707538',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-03-16': {'1. open': '142.62',
                                        '2. high': '144.88',
                                        '3. low': '142.11',
                                        '4. close': '144.79',
                                        '5. adjusted close': '99.351139006845',
                                        '6. volume': '4221939',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-03-17': {'1. open': '144.78',
                                        '2. high': '147.32',
                                        '3. low': '144.45',
                                        '4. close': '147.04',
                                        '5. adjusted close': '100.895030593042',
                                        '6. volume': '5821180',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-03-18': {'1. open': '147.4',
                                        '2. high': '147.51',
                                        '3. low': '145.51',
                                        '4. close': '147.09',
                                        '5. adjusted close': '100.929339294957',
                                        '6. volume': '12088126',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-03-21': {'1. open': '147.3',
                                        '2. high': '148.71',
                                        '3. low': '146.7201',
                                        '4. close': '148.63',
                                        '5. adjusted close': '101.986047313954',
                                        '6. volume': '3721463',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-03-22': {'1. open': '148.06',
                                        '2. high': '149.28',
                                        '3. low': '147.84',
                                        '4. close': '148.1',
                                        '5. adjusted close': '101.62237507365',
                                        '6. volume': '4081924',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-03-23': {'1. open': '148.0',
                                        '2. high': '148.03',
                                        '3. low': '145.13',
                                        '4. close': '145.4',
                                        '5. adjusted close': '99.7697051702139',
                                        '6. volume': '4763987',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-03-24': {'1. open': '144.98',
                                        '2. high': '148.22',
                                        '3. low': '144.49',
                                        '4. close': '147.95',
                                        '5. adjusted close': '101.519448967903',
                                        '6. volume': '5044335',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-03-28': {'1. open': '147.75',
                                        '2. high': '148.65',
                                        '3. low': '147.23',
                                        '4. close': '148.4',
                                        '5. adjusted close': '101.828227285143',
                                        '6. volume': '3265084',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-03-29': {'1. open': '147.59',
                                        '2. high': '149.76',
                                        '3. low': '147.5',
                                        '4. close': '149.33',
                                        '5. adjusted close': '102.466369140771',
                                        '6. volume': '3138545',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-03-30': {'1. open': '149.95',
                                        '2. high': '150.41',
                                        '3. low': '148.32',
                                        '4. close': '148.41',
                                        '5. adjusted close': '101.835089025526',
                                        '6. volume': '3330841',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-03-31': {'1. open': '149.79',
                                        '2. high': '153.1',
                                        '3. low': '149.36',
                                        '4. close': '151.45',
                                        '5. adjusted close': '103.921058101987',
                                        '6. volume': '6780132',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-04-01': {'1. open': '150.51',
                                        '2. high': '152.96',
                                        '3. low': '150.25',
                                        '4. close': '152.52',
                                        '5. adjusted close': '104.655264322978',
                                        '6. volume': '3925181',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-04-04': {'1. open': '152.34',
                                        '2. high': '153.52',
                                        '3. low': '151.91',
                                        '4. close': '152.07',
                                        '5. adjusted close': '104.346486005739',
                                        '6. volume': '3930319',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-04-05': {'1. open': '151.43',
                                        '2. high': '151.6',
                                        '3. low': '149.65',
                                        '4. close': '150.0',
                                        '5. adjusted close': '102.926105746438',
                                        '6. volume': '3336952',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-04-06': {'1. open': '149.9',
                                        '2. high': '150.15',
                                        '3. low': '147.81',
                                        '4. close': '150.02',
                                        '5. adjusted close': '102.939829227204',
                                        '6. volume': '4194265',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-04-07': {'1. open': '149.07',
                                        '2. high': '149.6',
                                        '3. low': '148.0',
                                        '4. close': '148.25',
                                        '5. adjusted close': '101.725301179396',
                                        '6. volume': '3662508',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-04-08': {'1. open': '149.06',
                                        '2. high': '149.99',
                                        '3. low': '148.12',
                                        '4. close': '149.35',
                                        '5. adjusted close': '102.480092621537',
                                        '6. volume': '3293512',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-04-11': {'1. open': '150.26',
                                        '2. high': '151.95',
                                        '3. low': '149.22',
                                        '4. close': '149.25',
                                        '5. adjusted close': '102.411475217706',
                                        '6. volume': '3845918',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-04-12': {'1. open': '149.61',
                                        '2. high': '150.11',
                                        '3. low': '148.58',
                                        '4. close': '149.63',
                                        '5. adjusted close': '102.672221352263',
                                        '6. volume': '3595549',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-04-13': {'1. open': '150.75',
                                        '2. high': '151.23',
                                        '3. low': '149.63',
                                        '4. close': '151.23',
                                        '5. adjusted close': '103.770099813559',
                                        '6. volume': '3167970',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-04-14': {'1. open': '151.5',
                                        '2. high': '152.76',
                                        '3. low': '150.38',
                                        '4. close': '151.16',
                                        '5. adjusted close': '103.722067630877',
                                        '6. volume': '3176300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-04-15': {'1. open': '151.04',
                                        '2. high': '152.1',
                                        '3. low': '150.96',
                                        '4. close': '151.72',
                                        '5. adjusted close': '104.10632509233',
                                        '6. volume': '3657466',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-04-18': {'1. open': '151.75',
                                        '2. high': '153.14',
                                        '3. low': '151.49',
                                        '4. close': '152.53',
                                        '5. adjusted close': '104.662126063361',
                                        '6. volume': '6538819',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-04-19': {'1. open': '146.47',
                                        '2. high': '146.95',
                                        '3. low': '142.61',
                                        '4. close': '144.0',
                                        '5. adjusted close': '98.8090615165805',
                                        '6. volume': '13188308',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-04-20': {'1. open': '144.24',
                                        '2. high': '147.2',
                                        '3. low': '144.0',
                                        '4. close': '146.11',
                                        '5. adjusted close': '100.256888737414',
                                        '6. volume': '6754189',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-04-21': {'1. open': '146.58',
                                        '2. high': '150.12',
                                        '3. low': '146.46',
                                        '4. close': '149.3',
                                        '5. adjusted close': '102.445783919621',
                                        '6. volume': '6015526',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-04-22': {'1. open': '149.44',
                                        '2. high': '151.0',
                                        '3. low': '147.5',
                                        '4. close': '148.5',
                                        '5. adjusted close': '101.896844688974',
                                        '6. volume': '5191802',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-04-25': {'1. open': '148.16',
                                        '2. high': '148.9',
                                        '3. low': '147.11',
                                        '4. close': '148.81',
                                        '5. adjusted close': '102.10955864085',
                                        '6. volume': '2848935',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-04-26': {'1. open': '148.65',
                                        '2. high': '149.79',
                                        '3. low': '147.9',
                                        '4. close': '149.08',
                                        '5. adjusted close': '102.294825631193',
                                        '6. volume': '2979699',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-04-27': {'1. open': '149.35',
                                        '2. high': '150.78',
                                        '3. low': '148.97',
                                        '4. close': '150.47',
                                        '5. adjusted close': '103.248607544443',
                                        '6. volume': '3110789',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-04-28': {'1. open': '149.75',
                                        '2. high': '150.18',
                                        '3. low': '146.725',
                                        '4. close': '147.07',
                                        '5. adjusted close': '100.915615814191',
                                        '6. volume': '3791337',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-04-29': {'1. open': '146.49',
                                        '2. high': '147.34',
                                        '3. low': '144.191',
                                        '4. close': '145.94',
                                        '5. adjusted close': '100.140239150901',
                                        '6. volume': '4225790',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-05-02': {'1. open': '146.56',
                                        '2. high': '147.0',
                                        '3. low': '144.43',
                                        '4. close': '145.27',
                                        '5. adjusted close': '99.6805025452336',
                                        '6. volume': '3502443',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-05-03': {'1. open': '144.65',
                                        '2. high': '144.9',
                                        '3. low': '142.9',
                                        '4. close': '144.13',
                                        '5. adjusted close': '98.8982641415607',
                                        '6. volume': '3584261',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-05-04': {'1. open': '143.36',
                                        '2. high': '145.0',
                                        '3. low': '143.31',
                                        '4. close': '144.25',
                                        '5. adjusted close': '98.9806050261579',
                                        '6. volume': '2576786',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-05-05': {'1. open': '145.95',
                                        '2. high': '147.3',
                                        '3. low': '145.45',
                                        '4. close': '146.47',
                                        '5. adjusted close': '100.503911391205',
                                        '6. volume': '6500738',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-05-06': {'1. open': '144.86',
                                        '2. high': '147.97',
                                        '3. low': '144.47',
                                        '4. close': '147.29',
                                        '5. adjusted close': '102.027217756252',
                                        '6. volume': '4895684',
                                        '7. dividend amount': '1.4000',
                                        '8. split coefficient': '1.0'},
                         '2016-05-09': {'1. open': '147.7',
                                        '2. high': '148.2',
                                        '3. low': '147.01',
                                        '4. close': '147.34',
                                        '5. adjusted close': '102.061852564371',
                                        '6. volume': '4302425',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-05-10': {'1. open': '148.24',
                                        '2. high': '150.04',
                                        '3. low': '147.74',
                                        '4. close': '149.97',
                                        '5. adjusted close': '103.883643471418',
                                        '6. volume': '3992536',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-05-11': {'1. open': '149.71',
                                        '2. high': '151.09',
                                        '3. low': '148.74',
                                        '4. close': '148.95',
                                        '5. adjusted close': '103.177093385795',
                                        '6. volume': '3092408',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-05-12': {'1. open': '149.21',
                                        '2. high': '149.39',
                                        '3. low': '147.11',
                                        '4. close': '148.84',
                                        '5. adjusted close': '103.100896807934',
                                        '6. volume': '3249032',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-05-13': {'1. open': '148.79',
                                        '2. high': '149.86',
                                        '3. low': '147.42',
                                        '4. close': '147.72',
                                        '5. adjusted close': '102.325077106074',
                                        '6. volume': '2397902',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-05-16': {'1. open': '147.65',
                                        '2. high': '149.99',
                                        '3. low': '147.44',
                                        '4. close': '149.46',
                                        '5. adjusted close': '103.530368428607',
                                        '6. volume': '3069126',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-05-17': {'1. open': '149.21',
                                        '2. high': '149.5',
                                        '3. low': '147.29',
                                        '4. close': '148.0',
                                        '5. adjusted close': '102.519032031539',
                                        '6. volume': '3490374',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-05-18': {'1. open': '147.99',
                                        '2. high': '148.52',
                                        '3. low': '146.36',
                                        '4. close': '147.34',
                                        '5. adjusted close': '102.061852564371',
                                        '6. volume': '2491086',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-05-19': {'1. open': '146.48',
                                        '2. high': '146.93',
                                        '3. low': '143.955',
                                        '4. close': '144.93',
                                        '5. adjusted close': '100.392454813047',
                                        '6. volume': '3685595',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-05-20': {'1. open': '145.71',
                                        '2. high': '147.51',
                                        '3. low': '145.55',
                                        '4. close': '147.25',
                                        '5. adjusted close': '101.999509909757',
                                        '6. volume': '3670262',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-05-23': {'1. open': '147.61',
                                        '2. high': '147.95',
                                        '3. low': '146.66',
                                        '4. close': '146.77',
                                        '5. adjusted close': '101.667015751817',
                                        '6. volume': '2103733',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-05-24': {'1. open': '146.88',
                                        '2. high': '148.75',
                                        '3. low': '146.88',
                                        '4. close': '148.31',
                                        '5. adjusted close': '102.733767841875',
                                        '6. volume': '2929132',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-05-25': {'1. open': '148.93',
                                        '2. high': '152.09',
                                        '3. low': '148.5001',
                                        '4. close': '151.69',
                                        '5. adjusted close': '105.075080870704',
                                        '6. volume': '4358039',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-05-26': {'1. open': '151.55',
                                        '2. high': '152.51',
                                        '3. low': '151.05',
                                        '4. close': '152.44',
                                        '5. adjusted close': '105.594602992485',
                                        '6. volume': '3062934',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-05-27': {'1. open': '152.35',
                                        '2. high': '152.93',
                                        '3. low': '152.15',
                                        '4. close': '152.84',
                                        '5. adjusted close': '105.871681457435',
                                        '6. volume': '2457037',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-05-31': {'1. open': '152.56',
                                        '2. high': '153.81',
                                        '3. low': '152.27',
                                        '4. close': '153.74',
                                        '5. adjusted close': '106.495108003573',
                                        '6. volume': '5836645',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-06-01': {'1. open': '153.0',
                                        '2. high': '153.27',
                                        '3. low': '151.54',
                                        '4. close': '152.51',
                                        '5. adjusted close': '105.643091723851',
                                        '6. volume': '2662937',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-06-02': {'1. open': '152.59',
                                        '2. high': '153.5',
                                        '3. low': '152.12',
                                        '4. close': '153.5',
                                        '5. adjusted close': '106.328860924603',
                                        '6. volume': '2642601',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-06-03': {'1. open': '152.4',
                                        '2. high': '153.04',
                                        '3. low': '151.7',
                                        '4. close': '152.89',
                                        '5. adjusted close': '105.906316265554',
                                        '6. volume': '2328056',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-06-06': {'1. open': '153.09',
                                        '2. high': '153.95',
                                        '3. low': '152.34',
                                        '4. close': '152.73',
                                        '5. adjusted close': '105.795484879574',
                                        '6. volume': '2378462',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-06-07': {'1. open': '153.31',
                                        '2. high': '153.93',
                                        '3. low': '152.66',
                                        '4. close': '153.33',
                                        '5. adjusted close': '106.211102576999',
                                        '6. volume': '4464985',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-06-08': {'1. open': '153.53',
                                        '2. high': '154.09',
                                        '3. low': '153.04',
                                        '4. close': '154.0',
                                        '5. adjusted close': '106.67520900579',
                                        '6. volume': '2935036',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-06-09': {'1. open': '152.92',
                                        '2. high': '153.76',
                                        '3. low': '152.73',
                                        '4. close': '153.42',
                                        '5. adjusted close': '106.273445231613',
                                        '6. volume': '2021796',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-06-10': {'1. open': '152.79',
                                        '2. high': '153.3299',
                                        '3. low': '151.86',
                                        '4. close': '152.37',
                                        '5. adjusted close': '105.546114261119',
                                        '6. volume': '3120563',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-06-13': {'1. open': '151.63',
                                        '2. high': '152.5',
                                        '3. low': '150.28',
                                        '4. close': '151.28',
                                        '5. adjusted close': '104.79107544413',
                                        '6. volume': '3610407',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-06-14': {'1. open': '151.28',
                                        '2. high': '151.79',
                                        '3. low': '150.4',
                                        '4. close': '151.06',
                                        '5. adjusted close': '104.638682288407',
                                        '6. volume': '2865833',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-06-15': {'1. open': '151.46',
                                        '2. high': '151.7925',
                                        '3. low': '150.6',
                                        '4. close': '150.68',
                                        '5. adjusted close': '104.375457746705',
                                        '6. volume': '2260406',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-06-16': {'1. open': '150.19',
                                        '2. high': '151.295',
                                        '3. low': '149.0',
                                        '4. close': '151.06',
                                        '5. adjusted close': '104.638682288407',
                                        '6. volume': '2449064',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-06-17': {'1. open': '150.96',
                                        '2. high': '152.72',
                                        '3. low': '150.6044',
                                        '4. close': '151.99',
                                        '5. adjusted close': '105.282889719416',
                                        '6. volume': '4663870',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-06-20': {'1. open': '152.6',
                                        '2. high': '154.67',
                                        '3. low': '152.52',
                                        '4. close': '153.61',
                                        '5. adjusted close': '106.405057502464',
                                        '6. volume': '3572102',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-06-21': {'1. open': '154.16',
                                        '2. high': '154.5689',
                                        '3. low': '153.69',
                                        '4. close': '154.05',
                                        '5. adjusted close': '106.709843813909',
                                        '6. volume': '2760344',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-06-22': {'1. open': '153.75',
                                        '2. high': '154.71',
                                        '3. low': '152.27',
                                        '4. close': '152.92',
                                        '5. adjusted close': '105.927097150425',
                                        '6. volume': '2833364',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-06-23': {'1. open': '153.45',
                                        '2. high': '155.48',
                                        '3. low': '152.6',
                                        '4. close': '155.35',
                                        '5. adjusted close': '107.610348824997',
                                        '6. volume': '3967419',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-06-24': {'1. open': '149.97',
                                        '2. high': '150.61',
                                        '3. low': '146.18',
                                        '4. close': '146.59',
                                        '5. adjusted close': '101.54233044259',
                                        '6. volume': '9081182',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-06-27': {'1. open': '146.18',
                                        '2. high': '146.6',
                                        '3. low': '142.5',
                                        '4. close': '143.5',
                                        '5. adjusted close': '99.4018993008502',
                                        '6. volume': '5166665',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-06-28': {'1. open': '144.78',
                                        '2. high': '145.73',
                                        '3. low': '144.22',
                                        '4. close': '145.7',
                                        '5. adjusted close': '100.925830858076',
                                        '6. volume': '3996007',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-06-29': {'1. open': '146.5',
                                        '2. high': '148.48',
                                        '3. low': '146.45',
                                        '4. close': '148.46',
                                        '5. adjusted close': '102.837672266231',
                                        '6. volume': '3367736',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-06-30': {'1. open': '148.86',
                                        '2. high': '151.91',
                                        '3. low': '148.67',
                                        '4. close': '151.78',
                                        '5. adjusted close': '105.137423525317',
                                        '6. volume': '3967126',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-07-01': {'1. open': '152.19',
                                        '2. high': '152.97',
                                        '3. low': '151.4',
                                        '4. close': '152.35',
                                        '5. adjusted close': '105.532260337871',
                                        '6. volume': '2658280',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-07-05': {'1. open': '151.19',
                                        '2. high': '152.0',
                                        '3. low': '150.76',
                                        '4. close': '151.68',
                                        '5. adjusted close': '105.06815390908',
                                        '6. volume': '2464820',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-07-06': {'1. open': '151.85',
                                        '2. high': '152.41',
                                        '3. low': '149.92',
                                        '4. close': '152.37',
                                        '5. adjusted close': '105.546114261119',
                                        '6. volume': '2569393',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-07-07': {'1. open': '152.75',
                                        '2. high': '153.6891',
                                        '3. low': '151.89',
                                        '4. close': '152.6',
                                        '5. adjusted close': '105.705434378465',
                                        '6. volume': '2138421',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-07-08': {'1. open': '154.0',
                                        '2. high': '154.6',
                                        '3. low': '153.08',
                                        '4. close': '154.46',
                                        '5. adjusted close': '106.993849240483',
                                        '6. volume': '3040593',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-07-11': {'1. open': '154.6',
                                        '2. high': '156.04',
                                        '3. low': '154.5',
                                        '4. close': '155.33',
                                        '5. adjusted close': '107.59649490175',
                                        '6. volume': '2833612',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-07-12': {'1. open': '156.0',
                                        '2. high': '157.12',
                                        '3. low': '155.52',
                                        '4. close': '157.04',
                                        '5. adjusted close': '108.781005339411',
                                        '6. volume': '3843773',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-07-13': {'1. open': '157.75',
                                        '2. high': '158.34',
                                        '3. low': '157.06',
                                        '4. close': '158.02',
                                        '5. adjusted close': '109.459847578539',
                                        '6. volume': '2746089',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-07-14': {'1. open': '158.81',
                                        '2. high': '161.4',
                                        '3. low': '158.58',
                                        '4. close': '160.28',
                                        '5. adjusted close': '111.025340905507',
                                        '6. volume': '4637624',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-07-15': {'1. open': '159.9',
                                        '2. high': '159.98',
                                        '3. low': '158.5',
                                        '4. close': '159.78',
                                        '5. adjusted close': '110.678992824319',
                                        '6. volume': '4474358',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-07-18': {'1. open': '159.3',
                                        '2. high': '160.75',
                                        '3. low': '158.73',
                                        '4. close': '159.86',
                                        '5. adjusted close': '110.734408517309',
                                        '6. volume': '6716340',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-07-19': {'1. open': '161.78',
                                        '2. high': '162.14',
                                        '3. low': '157.89',
                                        '4. close': '159.58',
                                        '5. adjusted close': '110.540453591844',
                                        '6. volume': '7119917',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-07-20': {'1. open': '159.97',
                                        '2. high': '161.71',
                                        '3. low': '159.6',
                                        '4. close': '161.36',
                                        '5. adjusted close': '111.773452760872',
                                        '6. volume': '4373609',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-07-21': {'1. open': '160.75',
                                        '2. high': '161.85',
                                        '3. low': '159.89',
                                        '4. close': '160.45',
                                        '5. adjusted close': '111.143099253111',
                                        '6. volume': '4046030',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-07-22': {'1. open': '160.78',
                                        '2. high': '162.17',
                                        '3. low': '160.479',
                                        '4. close': '162.07',
                                        '5. adjusted close': '112.265267036159',
                                        '6. volume': '2520077',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-07-25': {'1. open': '162.0',
                                        '2. high': '162.88',
                                        '3. low': '161.75',
                                        '4. close': '162.65',
                                        '5. adjusted close': '112.667030810336',
                                        '6. volume': '2804578',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-07-26': {'1. open': '162.65',
                                        '2. high': '163.6',
                                        '3. low': '161.37',
                                        '4. close': '162.12',
                                        '5. adjusted close': '112.299901844278',
                                        '6. volume': '2892969',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-07-27': {'1. open': '162.12',
                                        '2. high': '162.57',
                                        '3. low': '161.18',
                                        '4. close': '161.83',
                                        '5. adjusted close': '112.099019957189',
                                        '6. volume': '2162680',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-07-28': {'1. open': '161.38',
                                        '2. high': '161.81',
                                        '3. low': '160.71',
                                        '4. close': '161.37',
                                        '5. adjusted close': '111.780379722496',
                                        '6. volume': '2340369',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-07-29': {'1. open': '161.36',
                                        '2. high': '161.67',
                                        '3. low': '160.03',
                                        '4. close': '160.62',
                                        '5. adjusted close': '111.260857600715',
                                        '6. volume': '3547395',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-08-01': {'1. open': '160.65',
                                        '2. high': '161.65',
                                        '3. low': '159.84',
                                        '4. close': '161.45',
                                        '5. adjusted close': '111.835795415486',
                                        '6. volume': '2823578',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-08-02': {'1. open': '161.27',
                                        '2. high': '161.4499',
                                        '3. low': '160.36',
                                        '4. close': '160.58',
                                        '5. adjusted close': '111.23314975422',
                                        '6. volume': '3080899',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-08-03': {'1. open': '160.13',
                                        '2. high': '160.86',
                                        '3. low': '159.8',
                                        '4. close': '160.67',
                                        '5. adjusted close': '111.295492408833',
                                        '6. volume': '2861558',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-08-04': {'1. open': '160.86',
                                        '2. high': '161.7',
                                        '3. low': '160.12',
                                        '4. close': '161.55',
                                        '5. adjusted close': '111.905065031724',
                                        '6. volume': '2488878',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-08-05': {'1. open': '162.0',
                                        '2. high': '163.51',
                                        '3. low': '161.57',
                                        '4. close': '163.5',
                                        '5. adjusted close': '113.255822548355',
                                        '6. volume': '3812370',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-08-08': {'1. open': '162.73',
                                        '2. high': '163.27',
                                        '3. low': '161.58',
                                        '4. close': '162.04',
                                        '5. adjusted close': '113.214260778613',
                                        '6. volume': '3039081',
                                        '7. dividend amount': '1.4000',
                                        '8. split coefficient': '1.0'},
                         '2016-08-09': {'1. open': '162.22',
                                        '2. high': '162.772',
                                        '3. low': '161.645',
                                        '4. close': '161.77',
                                        '5. adjusted close': '113.025616922712',
                                        '6. volume': '2737530',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-08-10': {'1. open': '162.19',
                                        '2. high': '162.66',
                                        '3. low': '161.955',
                                        '4. close': '162.08',
                                        '5. adjusted close': '113.242208016524',
                                        '6. volume': '2466675',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-08-11': {'1. open': '162.25',
                                        '2. high': '164.95',
                                        '3. low': '162.18',
                                        '4. close': '163.53',
                                        '5. adjusted close': '114.255295390808',
                                        '6. volume': '8768585',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-08-12': {'1. open': '163.19',
                                        '2. high': '163.46',
                                        '3. low': '161.52',
                                        '4. close': '161.95',
                                        '5. adjusted close': '113.151379493313',
                                        '6. volume': '2543079',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-08-15': {'1. open': '162.4',
                                        '2. high': '162.97',
                                        '3. low': '161.78',
                                        '4. close': '161.88',
                                        '5. adjusted close': '113.102471826968',
                                        '6. volume': '2970415',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-08-16': {'1. open': '161.11',
                                        '2. high': '161.93',
                                        '3. low': '160.69',
                                        '4. close': '160.7',
                                        '5. adjusted close': '112.278028308585',
                                        '6. volume': '2210229',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-08-17': {'1. open': '160.97',
                                        '2. high': '161.16',
                                        '3. low': '159.84',
                                        '4. close': '160.44',
                                        '5. adjusted close': '112.096371262162',
                                        '6. volume': '3225919',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-08-18': {'1. open': '160.89',
                                        '2. high': '162.0',
                                        '3. low': '160.4401',
                                        '4. close': '161.36',
                                        '5. adjusted close': '112.739157734121',
                                        '6. volume': '3652013',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-08-19': {'1. open': '160.84',
                                        '2. high': '160.91',
                                        '3. low': '159.52',
                                        '4. close': '160.04',
                                        '5. adjusted close': '111.816898883049',
                                        '6. volume': '2815163',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-08-22': {'1. open': '160.0',
                                        '2. high': '160.57',
                                        '3. low': '159.13',
                                        '4. close': '160.0',
                                        '5. adjusted close': '111.788951645137',
                                        '6. volume': '2039331',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-08-23': {'1. open': '160.33',
                                        '2. high': '161.34',
                                        '3. low': '160.23',
                                        '4. close': '160.26',
                                        '5. adjusted close': '111.970608691561',
                                        '6. volume': '2838137',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-08-24': {'1. open': '159.89',
                                        '2. high': '160.18',
                                        '3. low': '158.32',
                                        '4. close': '159.05',
                                        '5. adjusted close': '111.125204744744',
                                        '6. volume': '3620365',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-08-25': {'1. open': '159.0',
                                        '2. high': '159.54',
                                        '3. low': '158.42',
                                        '4. close': '158.63',
                                        '5. adjusted close': '110.831758746676',
                                        '6. volume': '2575023',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-08-26': {'1. open': '158.88',
                                        '2. high': '160.44',
                                        '3. low': '157.85',
                                        '4. close': '158.32',
                                        '5. adjusted close': '110.615167652863',
                                        '6. volume': '2498909',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-08-29': {'1. open': '158.83',
                                        '2. high': '160.21',
                                        '3. low': '158.5',
                                        '4. close': '159.72',
                                        '5. adjusted close': '111.593320979758',
                                        '6. volume': '2475853',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-08-30': {'1. open': '159.76',
                                        '2. high': '160.15',
                                        '3. low': '158.81',
                                        '4. close': '159.4',
                                        '5. adjusted close': '111.369743076468',
                                        '6. volume': '1813343',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-08-31': {'1. open': '159.66',
                                        '2. high': '159.66',
                                        '3. low': '158.26',
                                        '4. close': '158.88',
                                        '5. adjusted close': '111.006428983621',
                                        '6. volume': '2323649',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-09-01': {'1. open': '158.32',
                                        '2. high': '159.62',
                                        '3. low': '158.1',
                                        '4. close': '159.54',
                                        '5. adjusted close': '111.467558409158',
                                        '6. volume': '2358385',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-09-02': {'1. open': '159.88',
                                        '2. high': '160.57',
                                        '3. low': '159.15',
                                        '4. close': '159.55',
                                        '5. adjusted close': '111.474545218635',
                                        '6. volume': '2315366',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-09-06': {'1. open': '159.88',
                                        '2. high': '160.86',
                                        '3. low': '159.11',
                                        '4. close': '160.35',
                                        '5. adjusted close': '112.033489976861',
                                        '6. volume': '2994056',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-09-07': {'1. open': '160.19',
                                        '2. high': '161.76',
                                        '3. low': '160.0',
                                        '4. close': '161.64',
                                        '5. adjusted close': '112.9347883995',
                                        '6. volume': '2866227',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-09-08': {'1. open': '160.55',
                                        '2. high': '161.21',
                                        '3. low': '158.76',
                                        '4. close': '159.0',
                                        '5. adjusted close': '111.090270697355',
                                        '6. volume': '3963164',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-09-09': {'1. open': '158.03',
                                        '2. high': '158.4',
                                        '3. low': '155.65',
                                        '4. close': '155.69',
                                        '5. adjusted close': '108.777636760197',
                                        '6. volume': '5185972',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-09-12': {'1. open': '155.26',
                                        '2. high': '158.53',
                                        '3. low': '154.84',
                                        '4. close': '158.29',
                                        '5. adjusted close': '110.59420722443',
                                        '6. volume': '4367529',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-09-13': {'1. open': '157.63',
                                        '2. high': '157.93',
                                        '3. low': '155.5',
                                        '4. close': '155.81',
                                        '5. adjusted close': '108.86147847393',
                                        '6. volume': '3636719',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-09-14': {'1. open': '155.7',
                                        '2. high': '155.87',
                                        '3. low': '153.39',
                                        '4. close': '154.05',
                                        '5. adjusted close': '107.631800005834',
                                        '6. volume': '3860553',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-09-15': {'1. open': '154.3',
                                        '2. high': '156.33',
                                        '3. low': '153.21',
                                        '4. close': '155.66',
                                        '5. adjusted close': '108.756676331763',
                                        '6. volume': '3662573',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-09-16': {'1. open': '155.04',
                                        '2. high': '155.4',
                                        '3. low': '153.47',
                                        '4. close': '153.84',
                                        '5. adjusted close': '107.4850770068',
                                        '6. volume': '6463213',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-09-19': {'1. open': '154.87',
                                        '2. high': '156.19',
                                        '3. low': '154.55',
                                        '4. close': '154.87',
                                        '5. adjusted close': '108.204718383015',
                                        '6. volume': '2450117',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-09-20': {'1. open': '155.87',
                                        '2. high': '156.57',
                                        '3. low': '154.45',
                                        '4. close': '154.45',
                                        '5. adjusted close': '107.911272384947',
                                        '6. volume': '2159092',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-09-21': {'1. open': '154.91',
                                        '2. high': '155.68',
                                        '3. low': '153.87',
                                        '4. close': '155.53',
                                        '5. adjusted close': '108.665847808551',
                                        '6. volume': '2473895',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-09-22': {'1. open': '156.15',
                                        '2. high': '157.22',
                                        '3. low': '155.69',
                                        '4. close': '156.11',
                                        '5. adjusted close': '109.071082758265',
                                        '6. volume': '2690915',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-09-23': {'1. open': '155.62',
                                        '2. high': '156.04',
                                        '3. low': '154.71',
                                        '4. close': '154.98',
                                        '5. adjusted close': '108.281573287271',
                                        '6. volume': '2702143',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-09-26': {'1. open': '154.46',
                                        '2. high': '154.46',
                                        '3. low': '153.46',
                                        '4. close': '153.98',
                                        '5. adjusted close': '107.582892339489',
                                        '6. volume': '2533325',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-09-27': {'1. open': '154.32',
                                        '2. high': '156.77',
                                        '3. low': '153.81',
                                        '4. close': '156.77',
                                        '5. adjusted close': '109.532212183801',
                                        '6. volume': '2987195',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-09-28': {'1. open': '156.99',
                                        '2. high': '158.625',
                                        '3. low': '156.23',
                                        '4. close': '158.29',
                                        '5. adjusted close': '110.59420722443',
                                        '6. volume': '3309408',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-09-29': {'1. open': '158.63',
                                        '2. high': '165.0',
                                        '3. low': '157.46',
                                        '4. close': '158.11',
                                        '5. adjusted close': '110.468444653829',
                                        '6. volume': '3374838',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-09-30': {'1. open': '158.9',
                                        '2. high': '159.838',
                                        '3. low': '158.06',
                                        '4. close': '158.85',
                                        '5. adjusted close': '110.985468555188',
                                        '6. volume': '3596878',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-10-03': {'1. open': '158.06',
                                        '2. high': '158.37',
                                        '3. low': '157.02',
                                        '4. close': '157.61',
                                        '5. adjusted close': '110.119104179938',
                                        '6. volume': '2227800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-10-04': {'1. open': '157.67',
                                        '2. high': '158.53',
                                        '3. low': '155.82',
                                        '4. close': '156.46',
                                        '5. adjusted close': '109.315621089989',
                                        '6. volume': '2884146',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-10-05': {'1. open': '157.07',
                                        '2. high': '157.83',
                                        '3. low': '156.72',
                                        '4. close': '157.08',
                                        '5. adjusted close': '109.748803277614',
                                        '6. volume': '1684458',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-10-06': {'1. open': '156.84',
                                        '2. high': '157.43',
                                        '3. low': '155.89',
                                        '4. close': '156.88',
                                        '5. adjusted close': '109.609067088057',
                                        '6. volume': '1950106',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-10-07': {'1. open': '157.14',
                                        '2. high': '157.7',
                                        '3. low': '154.86',
                                        '4. close': '155.67',
                                        '5. adjusted close': '108.763663141241',
                                        '6. volume': '2671256',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-10-10': {'1. open': '156.71',
                                        '2. high': '158.49',
                                        '3. low': '156.655',
                                        '4. close': '157.02',
                                        '5. adjusted close': '109.706882420747',
                                        '6. volume': '2481288',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-10-11': {'1. open': '156.73',
                                        '2. high': '156.95',
                                        '3. low': '153.89',
                                        '4. close': '154.79',
                                        '5. adjusted close': '108.148823907193',
                                        '6. volume': '2901226',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-10-12': {'1. open': '154.97',
                                        '2. high': '154.97',
                                        '3. low': '153.08',
                                        '4. close': '154.29',
                                        '5. adjusted close': '107.799483433302',
                                        '6. volume': '2963843',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-10-13': {'1. open': '153.7',
                                        '2. high': '154.22',
                                        '3. low': '152.27',
                                        '4. close': '153.72',
                                        '5. adjusted close': '107.401235293066',
                                        '6. volume': '2909948',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-10-14': {'1. open': '154.47',
                                        '2. high': '155.53',
                                        '3. low': '154.09',
                                        '4. close': '154.45',
                                        '5. adjusted close': '107.911272384947',
                                        '6. volume': '4358147',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-10-17': {'1. open': '154.45',
                                        '2. high': '155.89',
                                        '3. low': '154.34',
                                        '4. close': '154.77',
                                        '5. adjusted close': '108.134850288237',
                                        '6. volume': '5890421',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-10-18': {'1. open': '150.02',
                                        '2. high': '151.0',
                                        '3. low': '147.79',
                                        '4. close': '150.72',
                                        '5. adjusted close': '105.305192449719',
                                        '6. volume': '12770570',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-10-19': {'1. open': '151.27',
                                        '2. high': '152.45',
                                        '3. low': '150.83',
                                        '4. close': '151.26',
                                        '5. adjusted close': '105.682480161522',
                                        '6. volume': '4632854',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-10-20': {'1. open': '151.28',
                                        '2. high': '152.9',
                                        '3. low': '151.02',
                                        '4. close': '151.52',
                                        '5. adjusted close': '105.864137207945',
                                        '6. volume': '4023075',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-10-21': {'1. open': '150.58',
                                        '2. high': '151.15',
                                        '3. low': '149.56',
                                        '4. close': '149.63',
                                        '5. adjusted close': '104.543630216637',
                                        '6. volume': '4414171',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-10-24': {'1. open': '150.4',
                                        '2. high': '151.52',
                                        '3. low': '150.4',
                                        '4. close': '150.57',
                                        '5. adjusted close': '105.200390307552',
                                        '6. volume': '2666740',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-10-25': {'1. open': '150.69',
                                        '2. high': '151.16',
                                        '3. low': '149.83',
                                        '4. close': '150.88',
                                        '5. adjusted close': '105.416981401365',
                                        '6. volume': '2647416',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-10-26': {'1. open': '150.71',
                                        '2. high': '152.94',
                                        '3. low': '150.255',
                                        '4. close': '151.81',
                                        '5. adjusted close': '106.066754682802',
                                        '6. volume': '2811421',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-10-27': {'1. open': '152.82',
                                        '2. high': '154.06',
                                        '3. low': '152.02',
                                        '4. close': '153.35',
                                        '5. adjusted close': '107.142723342386',
                                        '6. volume': '4229336',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-10-28': {'1. open': '154.05',
                                        '2. high': '154.44',
                                        '3. low': '152.18',
                                        '4. close': '152.61',
                                        '5. adjusted close': '106.625699441028',
                                        '6. volume': '3654446',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-10-31': {'1. open': '152.76',
                                        '2. high': '154.33',
                                        '3. low': '152.76',
                                        '4. close': '153.69',
                                        '5. adjusted close': '107.380274864632',
                                        '6. volume': '3553172',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-11-01': {'1. open': '153.5',
                                        '2. high': '153.91',
                                        '3. low': '151.74',
                                        '4. close': '152.79',
                                        '5. adjusted close': '106.751462011628',
                                        '6. volume': '3191924',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-11-02': {'1. open': '152.48',
                                        '2. high': '153.345',
                                        '3. low': '151.67',
                                        '4. close': '151.95',
                                        '5. adjusted close': '106.164570015491',
                                        '6. volume': '3074338',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-11-03': {'1. open': '152.51',
                                        '2. high': '153.74',
                                        '3. low': '151.8',
                                        '4. close': '152.37',
                                        '5. adjusted close': '106.45801601356',
                                        '6. volume': '2878728',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-11-04': {'1. open': '152.4',
                                        '2. high': '153.64',
                                        '3. low': '151.87',
                                        '4. close': '152.43',
                                        '5. adjusted close': '106.499936870427',
                                        '6. volume': '2470353',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-11-07': {'1. open': '153.99',
                                        '2. high': '156.11',
                                        '3. low': '153.84',
                                        '4. close': '155.72',
                                        '5. adjusted close': '108.79859718863',
                                        '6. volume': '3804943',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-11-08': {'1. open': '154.56',
                                        '2. high': '155.93',
                                        '3. low': '153.06',
                                        '4. close': '155.17',
                                        '5. adjusted close': '109.392475994245',
                                        '6. volume': '3921044',
                                        '7. dividend amount': '1.4000',
                                        '8. split coefficient': '1.0'},
                         '2016-11-09': {'1. open': '152.96',
                                        '2. high': '155.56',
                                        '3. low': '151.0',
                                        '4. close': '154.81',
                                        '5. adjusted close': '109.138681502024',
                                        '6. volume': '5403688',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-11-10': {'1. open': '157.66',
                                        '2. high': '161.16',
                                        '3. low': '157.59',
                                        '4. close': '160.22',
                                        '5. adjusted close': '112.952648732345',
                                        '6. volume': '7715807',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-11-11': {'1. open': '159.97',
                                        '2. high': '161.34',
                                        '3. low': '159.33',
                                        '4. close': '161.27',
                                        '5. adjusted close': '113.692882667989',
                                        '6. volume': '4446630',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-11-14': {'1. open': '161.25',
                                        '2. high': '161.86',
                                        '3. low': '157.58',
                                        '4. close': '158.21',
                                        '5. adjusted close': '111.535629484111',
                                        '6. volume': '5196498',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-11-15': {'1. open': '158.42',
                                        '2. high': '159.15',
                                        '3. low': '157.55',
                                        '4. close': '158.67',
                                        '5. adjusted close': '111.859922446393',
                                        '6. volume': '3476996',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-11-16': {'1. open': '158.46',
                                        '2. high': '159.55',
                                        '3. low': '158.03',
                                        '4. close': '159.29',
                                        '5. adjusted close': '112.297012960774',
                                        '6. volume': '2252806',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-11-17': {'1. open': '159.22',
                                        '2. high': '159.93',
                                        '3. low': '158.85',
                                        '4. close': '159.8',
                                        '5. adjusted close': '112.656555158087',
                                        '6. volume': '2260984',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-11-18': {'1. open': '159.8',
                                        '2. high': '160.72',
                                        '3. low': '159.21',
                                        '4. close': '160.39',
                                        '5. adjusted close': '113.072496131449',
                                        '6. volume': '2981633',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-11-21': {'1. open': '160.69',
                                        '2. high': '163.0',
                                        '3. low': '160.3697',
                                        '4. close': '162.77',
                                        '5. adjusted close': '114.75035971891',
                                        '6. volume': '4637097',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-11-22': {'1. open': '163.0',
                                        '2. high': '163.0',
                                        '3. low': '161.95',
                                        '4. close': '162.67',
                                        '5. adjusted close': '114.679861248848',
                                        '6. volume': '2770736',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-11-23': {'1. open': '161.94',
                                        '2. high': '162.38',
                                        '3. low': '161.3557',
                                        '4. close': '161.98',
                                        '5. adjusted close': '114.193421805425',
                                        '6. volume': '2256035',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-11-25': {'1. open': '161.83',
                                        '2. high': '163.19',
                                        '3. low': '161.83',
                                        '4. close': '163.14',
                                        '5. adjusted close': '115.011204058137',
                                        '6. volume': '1605344',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-11-28': {'1. open': '163.2',
                                        '2. high': '164.66',
                                        '3. low': '162.7',
                                        '4. close': '164.52',
                                        '5. adjusted close': '115.984082944984',
                                        '6. volume': '4449355',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-11-29': {'1. open': '164.0',
                                        '2. high': '164.41',
                                        '3. low': '163.03',
                                        '4. close': '163.53',
                                        '5. adjusted close': '115.286148091376',
                                        '6. volume': '3148196',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-11-30': {'1. open': '163.35',
                                        '2. high': '163.8',
                                        '3. low': '162.21',
                                        '4. close': '162.22',
                                        '5. adjusted close': '114.362618133572',
                                        '6. volume': '4397777',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-12-01': {'1. open': '161.95',
                                        '2. high': '162.195',
                                        '3. low': '158.3',
                                        '4. close': '159.82',
                                        '5. adjusted close': '112.670654852099',
                                        '6. volume': '4634740',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-12-02': {'1. open': '159.0',
                                        '2. high': '160.29',
                                        '3. low': '158.41',
                                        '4. close': '160.02',
                                        '5. adjusted close': '112.811651792222',
                                        '6. volume': '2740782',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-12-05': {'1. open': '160.85',
                                        '2. high': '161.15',
                                        '3. low': '159.5875',
                                        '4. close': '159.84',
                                        '5. adjusted close': '112.684754546111',
                                        '6. volume': '3447052',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-12-06': {'1. open': '160.13',
                                        '2. high': '160.79',
                                        '3. low': '158.93',
                                        '4. close': '160.35',
                                        '5. adjusted close': '113.044296743424',
                                        '6. volume': '2858962',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-12-07': {'1. open': '160.6',
                                        '2. high': '165.18',
                                        '3. low': '160.39',
                                        '4. close': '164.79',
                                        '5. adjusted close': '116.17442881415',
                                        '6. volume': '4435050',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-12-08': {'1. open': '164.87',
                                        '2. high': '166.0',
                                        '3. low': '164.22',
                                        '4. close': '165.36',
                                        '5. adjusted close': '116.5762700935',
                                        '6. volume': '3266336',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-12-09': {'1. open': '165.18',
                                        '2. high': '166.72',
                                        '3. low': '164.6042',
                                        '4. close': '166.52',
                                        '5. adjusted close': '117.394052346212',
                                        '6. volume': '3146930',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-12-12': {'1. open': '166.72',
                                        '2. high': '166.79',
                                        '3. low': '165.07',
                                        '4. close': '165.5',
                                        '5. adjusted close': '116.674967951585',
                                        '6. volume': '3392030',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-12-13': {'1. open': '165.68',
                                        '2. high': '169.952',
                                        '3. low': '165.68',
                                        '4. close': '168.29',
                                        '5. adjusted close': '118.641875266298',
                                        '6. volume': '5932271',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-12-14': {'1. open': '168.37',
                                        '2. high': '169.89',
                                        '3. low': '167.45',
                                        '4. close': '168.51',
                                        '5. adjusted close': '118.796971900433',
                                        '6. volume': '4123821',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-12-15': {'1. open': '168.01',
                                        '2. high': '169.85',
                                        '3. low': '167.78',
                                        '4. close': '168.02',
                                        '5. adjusted close': '118.451529397132',
                                        '6. volume': '3388570',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-12-16': {'1. open': '168.97',
                                        '2. high': '169.11',
                                        '3. low': '166.06',
                                        '4. close': '166.73',
                                        '5. adjusted close': '117.54209913334',
                                        '6. volume': '7117050',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-12-19': {'1. open': '166.83',
                                        '2. high': '167.26',
                                        '3. low': '166.0',
                                        '4. close': '166.68',
                                        '5. adjusted close': '117.50684989831',
                                        '6. volume': '2955864',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-12-20': {'1. open': '167.49',
                                        '2. high': '168.25',
                                        '3. low': '166.45',
                                        '4. close': '167.6',
                                        '5. adjusted close': '118.155435822874',
                                        '6. volume': '2174569',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-12-21': {'1. open': '166.25',
                                        '2. high': '167.94',
                                        '3. low': '165.25',
                                        '4. close': '167.33',
                                        '5. adjusted close': '117.965089953709',
                                        '6. volume': '3575210',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-12-22': {'1. open': '167.36',
                                        '2. high': '168.23',
                                        '3. low': '166.58',
                                        '4. close': '167.06',
                                        '5. adjusted close': '117.774744084543',
                                        '6. volume': '2802631',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-12-23': {'1. open': '167.0',
                                        '2. high': '167.49',
                                        '3. low': '166.45',
                                        '4. close': '166.71',
                                        '5. adjusted close': '117.527999439328',
                                        '6. volume': '1701228',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-12-27': {'1. open': '166.98',
                                        '2. high': '167.98',
                                        '3. low': '166.85',
                                        '4. close': '167.14',
                                        '5. adjusted close': '117.831142860592',
                                        '6. volume': '1397455',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-12-28': {'1. open': '167.29',
                                        '2. high': '167.74',
                                        '3. low': '166.0',
                                        '4. close': '166.19',
                                        '5. adjusted close': '117.161407395009',
                                        '6. volume': '1757500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-12-29': {'1. open': '166.02',
                                        '2. high': '166.99',
                                        '3. low': '166.0',
                                        '4. close': '166.6',
                                        '5. adjusted close': '117.450451122261',
                                        '6. volume': '1663542',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2016-12-30': {'1. open': '166.44',
                                        '2. high': '166.7',
                                        '3. low': '165.5',
                                        '4. close': '165.99',
                                        '5. adjusted close': '117.020410454886',
                                        '6. volume': '2952200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-01-03': {'1. open': '167.0',
                                        '2. high': '167.87',
                                        '3. low': '166.01',
                                        '4. close': '167.19',
                                        '5. adjusted close': '117.866392095623',
                                        '6. volume': '2934299',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-01-04': {'1. open': '167.77',
                                        '2. high': '169.87',
                                        '3. low': '167.36',
                                        '4. close': '169.26',
                                        '5. adjusted close': '119.325710425893',
                                        '6. volume': '3381232',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-01-05': {'1. open': '169.25',
                                        '2. high': '169.39',
                                        '3. low': '167.26',
                                        '4. close': '168.7',
                                        '5. adjusted close': '118.93091899355',
                                        '6. volume': '2682181',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-01-06': {'1. open': '168.69',
                                        '2. high': '169.92',
                                        '3. low': '167.52',
                                        '4. close': '169.53',
                                        '5. adjusted close': '119.516056295059',
                                        '6. volume': '2945536',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-01-09': {'1. open': '169.47',
                                        '2. high': '169.8',
                                        '3. low': '167.62',
                                        '4. close': '167.65',
                                        '5. adjusted close': '118.190685057905',
                                        '6. volume': '3189413',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-01-10': {'1. open': '167.98',
                                        '2. high': '168.09',
                                        '3. low': '165.34',
                                        '4. close': '165.52',
                                        '5. adjusted close': '116.689067645598',
                                        '6. volume': '4118694',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-01-11': {'1. open': '166.05',
                                        '2. high': '167.76',
                                        '3. low': '165.6',
                                        '4. close': '167.75',
                                        '5. adjusted close': '118.261183527967',
                                        '6. volume': '3599464',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-01-12': {'1. open': '167.77',
                                        '2. high': '168.01',
                                        '3. low': '165.56',
                                        '4. close': '167.95',
                                        '5. adjusted close': '118.402180468089',
                                        '6. volume': '2927953',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-01-13': {'1. open': '167.97',
                                        '2. high': '168.48',
                                        '3. low': '166.875',
                                        '4. close': '167.34',
                                        '5. adjusted close': '117.972139800715',
                                        '6. volume': '2875319',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-01-17': {'1. open': '166.69',
                                        '2. high': '168.18',
                                        '3. low': '166.1201',
                                        '4. close': '167.89',
                                        '5. adjusted close': '118.359881386052',
                                        '6. volume': '3315655',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-01-18': {'1. open': '167.45',
                                        '2. high': '168.59',
                                        '3. low': '166.69',
                                        '4. close': '166.8',
                                        '5. adjusted close': '117.591448062383',
                                        '6. volume': '4005626',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-01-19': {'1. open': '166.96',
                                        '2. high': '167.45',
                                        '3. low': '165.8',
                                        '4. close': '166.81',
                                        '5. adjusted close': '117.59849790939',
                                        '6. volume': '6963386',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-01-20': {'1. open': '167.81',
                                        '2. high': '170.64',
                                        '3. low': '166.0',
                                        '4. close': '170.55',
                                        '5. adjusted close': '120.235140689685',
                                        '6. volume': '12606847',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-01-23': {'1. open': '170.08',
                                        '2. high': '171.25',
                                        '3. low': '170.01',
                                        '4. close': '171.03',
                                        '5. adjusted close': '120.57353334598',
                                        '6. volume': '5477314',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-01-24': {'1. open': '171.36',
                                        '2. high': '176.0',
                                        '3. low': '171.16',
                                        '4. close': '175.9',
                                        '5. adjusted close': '124.006808837969',
                                        '6. volume': '6952369',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-01-25': {'1. open': '176.26',
                                        '2. high': '179.25',
                                        '3. low': '176.13',
                                        '4. close': '178.29',
                                        '5. adjusted close': '125.691722272436',
                                        '6. volume': '5922462',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-01-26': {'1. open': '178.06',
                                        '2. high': '178.88',
                                        '3. low': '177.51',
                                        '4. close': '178.66',
                                        '5. adjusted close': '125.952566611663',
                                        '6. volume': '3063911',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-01-27': {'1. open': '178.47',
                                        '2. high': '179.2',
                                        '3. low': '177.3',
                                        '4. close': '177.3',
                                        '5. adjusted close': '124.993787418828',
                                        '6. volume': '3482105',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-01-30': {'1. open': '176.98',
                                        '2. high': '177.07',
                                        '3. low': '174.5768',
                                        '4. close': '175.8',
                                        '5. adjusted close': '123.936310367908',
                                        '6. volume': '4093555',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-01-31': {'1. open': '175.05',
                                        '2. high': '175.58',
                                        '3. low': '173.61',
                                        '4. close': '174.52',
                                        '5. adjusted close': '123.033929951122',
                                        '6. volume': '4134049',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-02-01': {'1. open': '175.0',
                                        '2. high': '175.7025',
                                        '3. low': '172.89',
                                        '4. close': '174.29',
                                        '5. adjusted close': '122.871783469981',
                                        '6. volume': '2795445',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-02-02': {'1. open': '174.23',
                                        '2. high': '174.97',
                                        '3. low': '173.55',
                                        '4. close': '174.58',
                                        '5. adjusted close': '123.076229033159',
                                        '6. volume': '2620526',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-02-03': {'1. open': '175.0',
                                        '2. high': '176.34',
                                        '3. low': '174.89',
                                        '4. close': '175.82',
                                        '5. adjusted close': '123.95041006192',
                                        '6. volume': '3309179',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-02-06': {'1. open': '175.31',
                                        '2. high': '175.98',
                                        '3. low': '174.38',
                                        '4. close': '175.86',
                                        '5. adjusted close': '123.978609449945',
                                        '6. volume': '2650509',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-02-07': {'1. open': '176.0',
                                        '2. high': '178.62',
                                        '3. low': '175.9',
                                        '4. close': '178.46',
                                        '5. adjusted close': '125.81156967154',
                                        '6. volume': '3873233',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-02-08': {'1. open': '177.5',
                                        '2. high': '177.5',
                                        '3. low': '175.88',
                                        '4. close': '176.17',
                                        '5. adjusted close': '125.184133287994',
                                        '6. volume': '2913126',
                                        '7. dividend amount': '1.4000',
                                        '8. split coefficient': '1.0'},
                         '2017-02-09': {'1. open': '176.17',
                                        '2. high': '177.8',
                                        '3. low': '175.91',
                                        '4. close': '177.21',
                                        '5. adjusted close': '125.923143894905',
                                        '6. volume': '3090710',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-02-10': {'1. open': '177.37',
                                        '2. high': '178.8701',
                                        '3. low': '176.76',
                                        '4. close': '178.68',
                                        '5. adjusted close': '126.967706964289',
                                        '6. volume': '2930710',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-02-13': {'1. open': '179.24',
                                        '2. high': '179.9',
                                        '3. low': '178.84',
                                        '4. close': '179.36',
                                        '5. adjusted close': '127.450906207269',
                                        '6. volume': '3093372',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-02-14': {'1. open': '178.57',
                                        '2. high': '180.13',
                                        '3. low': '178.35',
                                        '4. close': '180.13',
                                        '5. adjusted close': '127.998058291232',
                                        '6. volume': '2775818',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-02-15': {'1. open': '180.2',
                                        '2. high': '181.92',
                                        '3. low': '179.81',
                                        '4. close': '181.68',
                                        '5. adjusted close': '129.099468330378',
                                        '6. volume': '2914292',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-02-16': {'1. open': '181.45',
                                        '2. high': '182.79',
                                        '3. low': '180.87',
                                        '4. close': '181.43',
                                        '5. adjusted close': '128.921821549871',
                                        '6. volume': '3251547',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-02-17': {'1. open': '181.25',
                                        '2. high': '181.57',
                                        '3. low': '180.0',
                                        '4. close': '180.67',
                                        '5. adjusted close': '128.381775337128',
                                        '6. volume': '3552305',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-02-21': {'1. open': '180.6',
                                        '2. high': '180.79',
                                        '3. low': '179.12',
                                        '4. close': '180.26',
                                        '5. adjusted close': '128.090434617096',
                                        '6. volume': '4480199',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-02-22': {'1. open': '180.09',
                                        '2. high': '181.34',
                                        '3. low': '180.09',
                                        '4. close': '181.15',
                                        '5. adjusted close': '128.722857155703',
                                        '6. volume': '3020540',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-02-23': {'1. open': '182.0',
                                        '2. high': '182.5',
                                        '3. low': '180.92',
                                        '4. close': '181.65',
                                        '5. adjusted close': '129.078150716718',
                                        '6. volume': '2282526',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-02-24': {'1. open': '180.21',
                                        '2. high': '181.49',
                                        '3. low': '179.89',
                                        '4. close': '181.35',
                                        '5. adjusted close': '128.864974580109',
                                        '6. volume': '3299019',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-02-27': {'1. open': '181.19',
                                        '2. high': '181.25',
                                        '3. low': '179.28',
                                        '4. close': '179.4',
                                        '5. adjusted close': '127.47932969215',
                                        '6. volume': '3691209',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-02-28': {'1. open': '179.38',
                                        '2. high': '180.63',
                                        '3. low': '179.35',
                                        '4. close': '179.82',
                                        '5. adjusted close': '127.777776283403',
                                        '6. volume': '3273335',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-03-01': {'1. open': '180.48',
                                        '2. high': '182.55',
                                        '3. low': '180.03',
                                        '4. close': '181.95',
                                        '5. adjusted close': '129.291326853326',
                                        '6. volume': '3005564',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-03-02': {'1. open': '181.88',
                                        '2. high': '181.88',
                                        '3. low': '180.43',
                                        '4. close': '180.53',
                                        '5. adjusted close': '128.282293140044',
                                        '6. volume': '2918153',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-03-03': {'1. open': '180.04',
                                        '2. high': '181.32',
                                        '3. low': '179.7649',
                                        '4. close': '180.05',
                                        '5. adjusted close': '127.94121132147',
                                        '6. volume': '1825048',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-03-06': {'1. open': '179.72',
                                        '2. high': '180.99',
                                        '3. low': '179.57',
                                        '4. close': '180.47',
                                        '5. adjusted close': '128.239657912722',
                                        '6. volume': '3204434',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-03-07': {'1. open': '180.71',
                                        '2. high': '181.29',
                                        '3. low': '180.1997',
                                        '4. close': '180.38',
                                        '5. adjusted close': '128.17570507174',
                                        '6. volume': '2977596',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-03-08': {'1. open': '180.75',
                                        '2. high': '180.95',
                                        '3. low': '179.3',
                                        '4. close': '179.45',
                                        '5. adjusted close': '127.514859048252',
                                        '6. volume': '3557396',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-03-09': {'1. open': '179.15',
                                        '2. high': '179.25',
                                        '3. low': '175.88',
                                        '4. close': '177.18',
                                        '5. adjusted close': '125.901826281244',
                                        '6. volume': '5444076',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-03-10': {'1. open': '178.21',
                                        '2. high': '179.49',
                                        '3. low': '177.42',
                                        '4. close': '177.83',
                                        '5. adjusted close': '126.363707910564',
                                        '6. volume': '3100116',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-03-13': {'1. open': '177.85',
                                        '2. high': '178.06',
                                        '3. low': '176.415',
                                        '4. close': '176.46',
                                        '5. adjusted close': '125.390203553383',
                                        '6. volume': '3482189',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-03-14': {'1. open': '176.18',
                                        '2. high': '176.82',
                                        '3. low': '175.211',
                                        '4. close': '175.72',
                                        '5. adjusted close': '124.864369083081',
                                        '6. volume': '3147497',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-03-15': {'1. open': '175.71',
                                        '2. high': '176.28',
                                        '3. low': '174.75',
                                        '4. close': '175.81',
                                        '5. adjusted close': '124.928321924063',
                                        '6. volume': '3815537',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-03-16': {'1. open': '178.46',
                                        '2. high': '179.0',
                                        '3. low': '176.82',
                                        '4. close': '177.24',
                                        '5. adjusted close': '125.944461508566',
                                        '6. volume': '4311848',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-03-17': {'1. open': '176.29',
                                        '2. high': '176.79',
                                        '3. low': '175.65',
                                        '4. close': '175.65',
                                        '5. adjusted close': '124.814627984539',
                                        '6. volume': '5920967',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-03-20': {'1. open': '175.65',
                                        '2. high': '176.18',
                                        '3. low': '175.14',
                                        '4. close': '175.7',
                                        '5. adjusted close': '124.85015734064',
                                        '6. volume': '2476125',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-03-21': {'1. open': '176.01',
                                        '2. high': '176.23',
                                        '3. low': '173.84',
                                        '4. close': '173.88',
                                        '5. adjusted close': '123.556888778546',
                                        '6. volume': '3927741',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-03-22': {'1. open': '174.04',
                                        '2. high': '175.06',
                                        '3. low': '172.8',
                                        '4. close': '174.78',
                                        '5. adjusted close': '124.196417188373',
                                        '6. volume': '3450512',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-03-23': {'1. open': '174.43',
                                        '2. high': '175.67',
                                        '3. low': '173.56',
                                        '4. close': '174.82',
                                        '5. adjusted close': '124.224840673254',
                                        '6. volume': '3739976',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-03-24': {'1. open': '175.12',
                                        '2. high': '175.5',
                                        '3. low': '173.39',
                                        '4. close': '173.83',
                                        '5. adjusted close': '123.521359422444',
                                        '6. volume': '3221672',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-03-27': {'1. open': '172.69',
                                        '2. high': '174.16',
                                        '3. low': '172.0937',
                                        '4. close': '173.77',
                                        '5. adjusted close': '123.478724195123',
                                        '6. volume': '3259049',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-03-28': {'1. open': '173.94',
                                        '2. high': '175.0',
                                        '3. low': '173.0',
                                        '4. close': '174.51',
                                        '5. adjusted close': '124.004558665425',
                                        '6. volume': '3523345',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-03-29': {'1. open': '174.3',
                                        '2. high': '174.49',
                                        '3. low': '173.46',
                                        '4. close': '173.94',
                                        '5. adjusted close': '123.599524005868',
                                        '6. volume': '3085606',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-03-30': {'1. open': '173.86',
                                        '2. high': '174.59',
                                        '3. low': '173.69',
                                        '4. close': '173.86',
                                        '5. adjusted close': '123.542677036105',
                                        '6. volume': '3168254',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-03-31': {'1. open': '173.98',
                                        '2. high': '174.95',
                                        '3. low': '173.69',
                                        '4. close': '174.14',
                                        '5. adjusted close': '123.741641430274',
                                        '6. volume': '2913684',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-04-03': {'1. open': '173.82',
                                        '2. high': '174.87',
                                        '3. low': '173.38',
                                        '4. close': '174.5',
                                        '5. adjusted close': '123.997452794204',
                                        '6. volume': '4286498',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-04-04': {'1. open': '173.52',
                                        '2. high': '174.96',
                                        '3. low': '173.26',
                                        '4. close': '174.52',
                                        '5. adjusted close': '124.011664536645',
                                        '6. volume': '3108855',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-04-05': {'1. open': '174.7',
                                        '2. high': '176.33',
                                        '3. low': '172.81',
                                        '4. close': '172.88',
                                        '5. adjusted close': '122.846301656516',
                                        '6. volume': '6238894',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-04-06': {'1. open': '173.47',
                                        '2. high': '173.47',
                                        '3. low': '172.25',
                                        '4. close': '172.45',
                                        '5. adjusted close': '122.540749194043',
                                        '6. volume': '3435403',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-04-07': {'1. open': '172.08',
                                        '2. high': '172.93',
                                        '3. low': '171.28',
                                        '4. close': '172.14',
                                        '5. adjusted close': '122.320467186214',
                                        '6. volume': '3588302',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-04-10': {'1. open': '172.53',
                                        '2. high': '172.56',
                                        '3. low': '171.0',
                                        '4. close': '171.2',
                                        '5. adjusted close': '121.652515291506',
                                        '6. volume': '3789936',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-04-11': {'1. open': '170.65',
                                        '2. high': '171.23',
                                        '3. low': '168.98',
                                        '4. close': '170.58',
                                        '5. adjusted close': '121.211951275847',
                                        '6. volume': '4890163',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-04-12': {'1. open': '171.04',
                                        '2. high': '171.2',
                                        '3. low': '170.02',
                                        '4. close': '170.66',
                                        '5. adjusted close': '121.26879824561',
                                        '6. volume': '3276931',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-04-13': {'1. open': '169.92',
                                        '2. high': '171.36',
                                        '3. low': '169.53',
                                        '4. close': '169.53',
                                        '5. adjusted close': '120.465834797716',
                                        '6. volume': '3205462',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-04-17': {'1. open': '169.75',
                                        '2. high': '171.3',
                                        '3. low': '169.62',
                                        '4. close': '171.1',
                                        '5. adjusted close': '121.581456579303',
                                        '6. volume': '3720218',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-04-18': {'1. open': '170.79',
                                        '2. high': '171.69',
                                        '3. low': '169.83',
                                        '4. close': '170.05',
                                        '5. adjusted close': '120.835340101172',
                                        '6. volume': '6345465',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-04-19': {'1. open': '161.76',
                                        '2. high': '162.64',
                                        '3. low': '159.6',
                                        '4. close': '161.69',
                                        '5. adjusted close': '114.894831761002',
                                        '6. volume': '192843',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-04-20': {'1. open': '161.32',
                                        '2. high': '162.4',
                                        '3. low': '160.5',
                                        '4. close': '162.3',
                                        '5. adjusted close': '115.32828990544',
                                        '6. volume': '6486809',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-04-21': {'1. open': '162.05',
                                        '2. high': '162.11',
                                        '3. low': '160.38',
                                        '4. close': '160.38',
                                        '5. adjusted close': '113.963962631143',
                                        '6. volume': '5607756',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-04-24': {'1. open': '161.29',
                                        '2. high': '161.57',
                                        '3. low': '160.42',
                                        '4. close': '160.75',
                                        '5. adjusted close': '114.226879866294',
                                        '6. volume': '5320608',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-04-25': {'1. open': '161.78',
                                        '2. high': '162.04',
                                        '3. low': '160.38',
                                        '4. close': '160.39',
                                        '5. adjusted close': '113.971068502363',
                                        '6. volume': '4842189',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-04-26': {'1. open': '160.53',
                                        '2. high': '161.1',
                                        '3. low': '159.89',
                                        '4. close': '160.06',
                                        '5. adjusted close': '113.736574752094',
                                        '6. volume': '4311484',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-04-27': {'1. open': '160.29',
                                        '2. high': '160.48',
                                        '3. low': '159.63',
                                        '4. close': '160.32',
                                        '5. adjusted close': '113.921327403821',
                                        '6. volume': '4081640',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-04-28': {'1. open': '160.5',
                                        '2. high': '160.59',
                                        '3. low': '159.7',
                                        '4. close': '160.29',
                                        '5. adjusted close': '113.900009790161',
                                        '6. volume': '4029533',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-05-01': {'1. open': '160.05',
                                        '2. high': '160.42',
                                        '3. low': '158.7',
                                        '4. close': '158.84',
                                        '5. adjusted close': '112.869658463217',
                                        '6. volume': '4919710',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-05-02': {'1. open': '159.44',
                                        '2. high': '159.49',
                                        '3. low': '158.64',
                                        '4. close': '159.1',
                                        '5. adjusted close': '113.054411114945',
                                        '6. volume': '3149949',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-05-03': {'1. open': '158.74',
                                        '2. high': '159.45',
                                        '3. low': '158.52',
                                        '4. close': '158.63',
                                        '5. adjusted close': '112.720435167591',
                                        '6. volume': '3990429',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-05-04': {'1. open': '158.89',
                                        '2. high': '159.14',
                                        '3. low': '158.36',
                                        '4. close': '159.05',
                                        '5. adjusted close': '113.018881758844',
                                        '6. volume': '4271669',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-05-05': {'1. open': '153.52',
                                        '2. high': '155.78',
                                        '3. low': '153.0',
                                        '4. close': '155.05',
                                        '5. adjusted close': '110.176533270724',
                                        '6. volume': '12415240',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-05-08': {'1. open': '152.8',
                                        '2. high': '153.47',
                                        '3. low': '152.2',
                                        '4. close': '153.03',
                                        '5. adjusted close': '109.807027967269',
                                        '6. volume': '7415765',
                                        '7. dividend amount': '1.5000',
                                        '8. split coefficient': '1.0'},
                         '2017-05-09': {'1. open': '152.6',
                                        '2. high': '153.1',
                                        '3. low': '151.5552',
                                        '4. close': '152.11',
                                        '5. adjusted close': '109.146879854285',
                                        '6. volume': '6823015',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-05-10': {'1. open': '151.651',
                                        '2. high': '152.37',
                                        '3. low': '151.13',
                                        '4. close': '151.25',
                                        '5. adjusted close': '108.529784879105',
                                        '6. volume': '4995590',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-05-11': {'1. open': '151.05',
                                        '2. high': '151.15',
                                        '3. low': '149.79',
                                        '4. close': '150.65',
                                        '5. adjusted close': '108.099253501072',
                                        '6. volume': '5546379',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-05-12': {'1. open': '150.3',
                                        '2. high': '151.265',
                                        '3. low': '150.0',
                                        '4. close': '150.37',
                                        '5. adjusted close': '107.89833885799',
                                        '6. volume': '3651964',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-05-15': {'1. open': '150.62',
                                        '2. high': '151.83',
                                        '3. low': '150.4502',
                                        '4. close': '151.51',
                                        '5. adjusted close': '108.716348476252',
                                        '6. volume': '4218359',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-05-16': {'1. open': '151.66',
                                        '2. high': '153.99',
                                        '3. low': '151.66',
                                        '4. close': '153.68',
                                        '5. adjusted close': '110.273436960138',
                                        '6. volume': '5452539',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-05-17': {'1. open': '153.3',
                                        '2. high': '154.14',
                                        '3. low': '150.89',
                                        '4. close': '150.93',
                                        '5. adjusted close': '108.300168144154',
                                        '6. volume': '5048937',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-05-18': {'1. open': '150.86',
                                        '2. high': '151.33',
                                        '3. low': '150.11',
                                        '4. close': '150.78',
                                        '5. adjusted close': '108.192535299646',
                                        '6. volume': '3268772',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-05-19': {'1. open': '151.01',
                                        '2. high': '152.46',
                                        '3. low': '150.89',
                                        '4. close': '151.98',
                                        '5. adjusted close': '109.053598055711',
                                        '6. volume': '5617824',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-05-22': {'1. open': '152.1',
                                        '2. high': '152.84',
                                        '3. low': '151.5992',
                                        '4. close': '152.64',
                                        '5. adjusted close': '109.527182571547',
                                        '6. volume': '3248372',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-05-23': {'1. open': '152.57',
                                        '2. high': '153.68',
                                        '3. low': '151.92',
                                        '4. close': '152.03',
                                        '5. adjusted close': '109.089475670547',
                                        '6. volume': '2563975',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-05-24': {'1. open': '152.21',
                                        '2. high': '152.76',
                                        '3. low': '151.23',
                                        '4. close': '152.51',
                                        '5. adjusted close': '109.433900772974',
                                        '6. volume': '3731333',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-05-25': {'1. open': '153.25',
                                        '2. high': '153.73',
                                        '3. low': '152.9459',
                                        '4. close': '153.2',
                                        '5. adjusted close': '109.929011857711',
                                        '6. volume': '2579828',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-05-26': {'1. open': '152.85',
                                        '2. high': '153.0',
                                        '3. low': '152.06',
                                        '4. close': '152.49',
                                        '5. adjusted close': '109.419549727039',
                                        '6. volume': '2440117',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-05-30': {'1. open': '151.95',
                                        '2. high': '152.67',
                                        '3. low': '151.59',
                                        '4. close': '151.73',
                                        '5. adjusted close': '108.874209981531',
                                        '6. volume': '3609710',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-05-31': {'1. open': '152.03',
                                        '2. high': '152.8',
                                        '3. low': '151.65',
                                        '4. close': '152.63',
                                        '5. adjusted close': '109.52000704858',
                                        '6. volume': '3496466',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-06-01': {'1. open': '152.8',
                                        '2. high': '152.87',
                                        '3. low': '151.63',
                                        '4. close': '152.67',
                                        '5. adjusted close': '109.548709140449',
                                        '6. volume': '2904189',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-06-02': {'1. open': '153.07',
                                        '2. high': '153.2',
                                        '3. low': '151.8',
                                        '4. close': '152.05',
                                        '5. adjusted close': '109.103826716482',
                                        '6. volume': '3573193',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-06-05': {'1. open': '151.82',
                                        '2. high': '152.93',
                                        '3. low': '151.6826',
                                        '4. close': '152.41',
                                        '5. adjusted close': '109.362145543301',
                                        '6. volume': '3971157',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-06-06': {'1. open': '152.0',
                                        '2. high': '152.89',
                                        '3. low': '152.0',
                                        '4. close': '152.37',
                                        '5. adjusted close': '109.333443451433',
                                        '6. volume': '3786593',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-06-07': {'1. open': '153.05',
                                        '2. high': '154.2',
                                        '3. low': '150.8',
                                        '4. close': '150.98',
                                        '5. adjusted close': '108.33604575899',
                                        '6. volume': '4858631',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-06-08': {'1. open': '151.0',
                                        '2. high': '152.82',
                                        '3. low': '150.92',
                                        '4. close': '152.1',
                                        '5. adjusted close': '109.139704331318',
                                        '6. volume': '3681319',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-06-09': {'1. open': '152.0',
                                        '2. high': '154.265',
                                        '3. low': '151.88',
                                        '4. close': '154.1',
                                        '5. adjusted close': '110.574808924761',
                                        '6. volume': '4355401',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-06-12': {'1. open': '154.19',
                                        '2. high': '157.2',
                                        '3. low': '154.02',
                                        '4. close': '155.18',
                                        '5. adjusted close': '111.34976540522',
                                        '6. volume': '6461725',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-06-13': {'1. open': '155.44',
                                        '2. high': '155.48',
                                        '3. low': '154.15',
                                        '4. close': '154.25',
                                        '5. adjusted close': '110.682441769269',
                                        '6. volume': '3509558',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-06-14': {'1. open': '153.97',
                                        '2. high': '154.9399',
                                        '3. low': '152.94',
                                        '4. close': '153.81',
                                        '5. adjusted close': '110.366718758711',
                                        '6. volume': '3035864',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-06-15': {'1. open': '153.29',
                                        '2. high': '154.69',
                                        '3. low': '153.29',
                                        '4. close': '154.22',
                                        '5. adjusted close': '110.660915200367',
                                        '6. volume': '4626272',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-06-16': {'1. open': '154.23',
                                        '2. high': '155.42',
                                        '3. low': '152.9676',
                                        '4. close': '155.38',
                                        '5. adjusted close': '111.493275864564',
                                        '6. volume': '6128190',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-06-19': {'1. open': '155.51',
                                        '2. high': '155.86',
                                        '3. low': '154.54',
                                        '4. close': '154.84',
                                        '5. adjusted close': '111.105797624334',
                                        '6. volume': '4381436',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-06-20': {'1. open': '154.48',
                                        '2. high': '155.389',
                                        '3. low': '154.25',
                                        '4. close': '154.95',
                                        '5. adjusted close': '111.184728376974',
                                        '6. volume': '4469538',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-06-21': {'1. open': '155.79',
                                        '2. high': '155.79',
                                        '3. low': '153.39',
                                        '4. close': '153.79',
                                        '5. adjusted close': '110.352367712777',
                                        '6. volume': '3934281',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-06-22': {'1. open': '154.55',
                                        '2. high': '154.99',
                                        '3. low': '153.69',
                                        '4. close': '154.4',
                                        '5. adjusted close': '110.790074613777',
                                        '6. volume': '2361275',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-06-23': {'1. open': '154.34',
                                        '2. high': '154.68',
                                        '3. low': '153.8',
                                        '4. close': '154.11',
                                        '5. adjusted close': '110.581984447728',
                                        '6. volume': '3148468',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-06-26': {'1. open': '154.71',
                                        '2. high': '155.75',
                                        '3. low': '154.63',
                                        '4. close': '155.23',
                                        '5. adjusted close': '111.385643020056',
                                        '6. volume': '2129945',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-06-27': {'1. open': '155.0',
                                        '2. high': '155.34',
                                        '3. low': '154.5',
                                        '4. close': '154.75',
                                        '5. adjusted close': '111.041217917629',
                                        '6. volume': '2385619',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-06-28': {'1. open': '155.15',
                                        '2. high': '155.55',
                                        '3. low': '154.78',
                                        '4. close': '155.32',
                                        '5. adjusted close': '111.450222726761',
                                        '6. volume': '2203062',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-06-29': {'1. open': '155.35',
                                        '2. high': '155.74',
                                        '3. low': '153.62',
                                        '4. close': '154.13',
                                        '5. adjusted close': '110.596335493662',
                                        '6. volume': '3245649',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-06-30': {'1. open': '154.28',
                                        '2. high': '154.5',
                                        '3. low': '153.14',
                                        '4. close': '153.83',
                                        '5. adjusted close': '110.381069804646',
                                        '6. volume': '3501395',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-07-03': {'1. open': '153.58',
                                        '2. high': '156.025',
                                        '3. low': '153.52',
                                        '4. close': '155.58',
                                        '5. adjusted close': '111.636786323908',
                                        '6. volume': '2822499',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-07-05': {'1. open': '155.77',
                                        '2. high': '155.89',
                                        '3. low': '153.63',
                                        '4. close': '153.67',
                                        '5. adjusted close': '110.26626143717',
                                        '6. volume': '3558639',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-07-06': {'1. open': '153.36',
                                        '2. high': '153.83',
                                        '3. low': '152.23',
                                        '4. close': '152.36',
                                        '5. adjusted close': '109.326267928465',
                                        '6. volume': '2735717',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-07-07': {'1. open': '152.62',
                                        '2. high': '153.49',
                                        '3. low': '152.14',
                                        '4. close': '152.94',
                                        '5. adjusted close': '109.742448260564',
                                        '6. volume': '2345721',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-07-10': {'1. open': '152.91',
                                        '2. high': '153.89',
                                        '3. low': '152.63',
                                        '4. close': '153.42',
                                        '5. adjusted close': '110.08687336299',
                                        '6. volume': '2804780',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-07-11': {'1. open': '153.26',
                                        '2. high': '153.65',
                                        '3. low': '152.05',
                                        '4. close': '153.19',
                                        '5. adjusted close': '109.921836334744',
                                        '6. volume': '3431418',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-07-12': {'1. open': '153.48',
                                        '2. high': '154.24',
                                        '3. low': '153.05',
                                        '4. close': '153.7',
                                        '5. adjusted close': '110.287788006072',
                                        '6. volume': '3090315',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-07-13': {'1. open': '153.7',
                                        '2. high': '154.19',
                                        '3. low': '153.19',
                                        '4. close': '153.63',
                                        '5. adjusted close': '110.237559345302',
                                        '6. volume': '2474847',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-07-14': {'1. open': '154.01',
                                        '2. high': '154.615',
                                        '3. low': '153.4',
                                        '4. close': '154.24',
                                        '5. adjusted close': '110.675266246302',
                                        '6. volume': '3214337',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-07-17': {'1. open': '153.59',
                                        '2. high': '153.88',
                                        '3. low': '152.2399',
                                        '4. close': '153.01',
                                        '5. adjusted close': '109.792676921334',
                                        '6. volume': '4751141',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-07-18': {'1. open': '152.36',
                                        '2. high': '154.29',
                                        '3. low': '152.0',
                                        '4. close': '154.0',
                                        '5. adjusted close': '110.503053695088',
                                        '6. volume': '6867302',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-07-19': {'1. open': '150.02',
                                        '2. high': '150.25',
                                        '3. low': '146.71',
                                        '4. close': '147.53',
                                        '5. adjusted close': '105.860490335301',
                                        '6. volume': '14043000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-07-20': {'1. open': '147.53',
                                        '2. high': '148.83',
                                        '3. low': '147.03',
                                        '4. close': '147.66',
                                        '5. adjusted close': '105.953772133875',
                                        '6. volume': '7105481',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-07-21': {'1. open': '147.59',
                                        '2. high': '147.87',
                                        '3. low': '146.51',
                                        '4. close': '147.08',
                                        '5. adjusted close': '105.537591801777',
                                        '6. volume': '6456514',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-07-24': {'1. open': '147.0',
                                        '2. high': '147.04',
                                        '3. low': '145.8',
                                        '4. close': '145.99',
                                        '5. adjusted close': '104.75545979835',
                                        '6. volume': '3818232',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-07-25': {'1. open': '146.57',
                                        '2. high': '147.49',
                                        '3. low': '146.03',
                                        '4. close': '146.19',
                                        '5. adjusted close': '104.898970257695',
                                        '6. volume': '4184435',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-07-26': {'1. open': '146.27',
                                        '2. high': '146.46',
                                        '3. low': '144.47',
                                        '4. close': '145.36',
                                        '5. adjusted close': '104.303401851416',
                                        '6. volume': '3806651',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-07-27': {'1. open': '145.0',
                                        '2. high': '145.395',
                                        '3. low': '143.64',
                                        '4. close': '145.07',
                                        '5. adjusted close': '104.095311685367',
                                        '6. volume': '6374650',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-07-28': {'1. open': '144.81',
                                        '2. high': '145.04',
                                        '3. low': '143.84',
                                        '4. close': '144.29',
                                        '5. adjusted close': '103.535620893924',
                                        '6. volume': '3022662',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-07-31': {'1. open': '144.38',
                                        '2. high': '144.93',
                                        '3. low': '144.17',
                                        '4. close': '144.67',
                                        '5. adjusted close': '103.808290766678',
                                        '6. volume': '4333680',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-08-01': {'1. open': '145.0',
                                        '2. high': '145.67',
                                        '3. low': '144.72',
                                        '4. close': '145.3',
                                        '5. adjusted close': '104.260348713613',
                                        '6. volume': '3197848',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-08-02': {'1. open': '145.12',
                                        '2. high': '145.29',
                                        '3. low': '144.22',
                                        '4. close': '144.45',
                                        '5. adjusted close': '103.6504292614',
                                        '6. volume': '3400024',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-08-03': {'1. open': '144.43',
                                        '2. high': '145.34',
                                        '3. low': '144.43',
                                        '4. close': '144.94',
                                        '5. adjusted close': '104.002029886793',
                                        '6. volume': '3028769',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-08-04': {'1. open': '145.0',
                                        '2. high': '145.39',
                                        '3. low': '144.4',
                                        '4. close': '145.16',
                                        '5. adjusted close': '104.159891392072',
                                        '6. volume': '2542800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-08-07': {'1. open': '145.0',
                                        '2. high': '145.09',
                                        '3. low': '142.75',
                                        '4. close': '143.47',
                                        '5. adjusted close': '102.947228010613',
                                        '6. volume': '4576508',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-08-08': {'1. open': '142.0',
                                        '2. high': '142.76',
                                        '3. low': '142.0',
                                        '4. close': '142.11',
                                        '5. adjusted close': '103.047685332154',
                                        '6. volume': '3281972',
                                        '7. dividend amount': '1.5000',
                                        '8. split coefficient': '1.0'},
                         '2017-08-09': {'1. open': '141.75',
                                        '2. high': '142.03',
                                        '3. low': '141.19',
                                        '4. close': '141.77',
                                        '5. adjusted close': '102.801142421641',
                                        '6. volume': '2920582',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-08-10': {'1. open': '141.64',
                                        '2. high': '142.42',
                                        '3. low': '141.23',
                                        '4. close': '141.84',
                                        '5. adjusted close': '102.851901256158',
                                        '6. volume': '4378186',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-08-11': {'1. open': '142.45',
                                        '2. high': '142.59',
                                        '3. low': '141.52',
                                        '4. close': '141.84',
                                        '5. adjusted close': '102.851901256158',
                                        '6. volume': '3004040',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-08-14': {'1. open': '142.0',
                                        '2. high': '142.76',
                                        '3. low': '141.94',
                                        '4. close': '142.32',
                                        '5. adjusted close': '103.199961835705',
                                        '6. volume': '2222304',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-08-15': {'1. open': '142.55',
                                        '2. high': '143.34',
                                        '3. low': '140.58',
                                        '4. close': '142.07',
                                        '5. adjusted close': '103.018680283858',
                                        '6. volume': '4652618',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-08-16': {'1. open': '141.79',
                                        '2. high': '142.91',
                                        '3. low': '141.61',
                                        '4. close': '142.5',
                                        '5. adjusted close': '103.330484553036',
                                        '6. volume': '3239516',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-08-17': {'1. open': '142.52',
                                        '2. high': '142.89',
                                        '3. low': '140.7',
                                        '4. close': '140.7',
                                        '5. adjusted close': '102.025257379734',
                                        '6. volume': '4342286',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-08-18': {'1. open': '140.87',
                                        '2. high': '141.15',
                                        '3. low': '139.58',
                                        '4. close': '139.7',
                                        '5. adjusted close': '101.300131172344',
                                        '6. volume': '4128761',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-08-21': {'1. open': '139.59',
                                        '2. high': '140.42',
                                        '3. low': '139.13',
                                        '4. close': '140.33',
                                        '5. adjusted close': '101.756960683',
                                        '6. volume': '2949410',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-08-22': {'1. open': '140.64',
                                        '2. high': '141.15',
                                        '3. low': '140.38',
                                        '4. close': '141.01',
                                        '5. adjusted close': '102.250046504025',
                                        '6. volume': '2495902',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-08-23': {'1. open': '140.7',
                                        '2. high': '143.05',
                                        '3. low': '140.68',
                                        '4. close': '142.14',
                                        '5. adjusted close': '103.069439118375',
                                        '6. volume': '4035421',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-08-24': {'1. open': '142.5',
                                        '2. high': '143.68',
                                        '3. low': '142.25',
                                        '4. close': '142.94',
                                        '5. adjusted close': '103.649540084287',
                                        '6. volume': '3580245',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-08-25': {'1. open': '143.3',
                                        '2. high': '144.19',
                                        '3. low': '143.25',
                                        '4. close': '143.74',
                                        '5. adjusted close': '104.229641050199',
                                        '6. volume': '2866131',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-08-28': {'1. open': '144.11',
                                        '2. high': '144.56',
                                        '3. low': '142.39',
                                        '4. close': '142.51',
                                        '5. adjusted close': '103.337735815109',
                                        '6. volume': '5086015',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-08-29': {'1. open': '142.1',
                                        '2. high': '143.425',
                                        '3. low': '141.9',
                                        '4. close': '143.14',
                                        '5. adjusted close': '103.794565325765',
                                        '6. volume': '3000993',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-08-30': {'1. open': '143.26',
                                        '2. high': '143.28',
                                        '3. low': '142.41',
                                        '4. close': '142.56',
                                        '5. adjusted close': '103.373992125479',
                                        '6. volume': '2715466',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-08-31': {'1. open': '143.02',
                                        '2. high': '143.66',
                                        '3. low': '142.63',
                                        '4. close': '143.03',
                                        '5. adjusted close': '103.714801442952',
                                        '6. volume': '3614517',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-09-01': {'1. open': '142.98',
                                        '2. high': '144.5',
                                        '3. low': '142.98',
                                        '4. close': '144.08',
                                        '5. adjusted close': '104.476183960711',
                                        '6. volume': '3348503',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-09-05': {'1. open': '143.5',
                                        '2. high': '144.3575',
                                        '3. low': '142.7',
                                        '4. close': '143.04',
                                        '5. adjusted close': '103.722052705026',
                                        '6. volume': '3097503',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-09-06': {'1. open': '143.88',
                                        '2. high': '144.47',
                                        '3. low': '143.5',
                                        '4. close': '143.82',
                                        '5. adjusted close': '104.28765114679',
                                        '6. volume': '3205295',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-09-07': {'1. open': '144.1',
                                        '2. high': '144.64',
                                        '3. low': '142.41',
                                        '4. close': '142.9',
                                        '5. adjusted close': '103.620535035991',
                                        '6. volume': '4155968',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-09-08': {'1. open': '143.15',
                                        '2. high': '143.15',
                                        '3. low': '141.64',
                                        '4. close': '142.45',
                                        '5. adjusted close': '103.294228242666',
                                        '6. volume': '3344701',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-09-11': {'1. open': '143.54',
                                        '2. high': '145.13',
                                        '3. low': '143.01',
                                        '4. close': '144.86',
                                        '5. adjusted close': '105.041782402475',
                                        '6. volume': '4549334',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-09-12': {'1. open': '145.11',
                                        '2. high': '146.37',
                                        '3. low': '144.51',
                                        '4. close': '145.76',
                                        '5. adjusted close': '105.694395989126',
                                        '6. volume': '5222522',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-09-13': {'1. open': '145.35',
                                        '2. high': '146.29',
                                        '3. low': '145.34',
                                        '4. close': '145.99',
                                        '5. adjusted close': '105.861175016826',
                                        '6. volume': '4070378',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-09-14': {'1. open': '145.86',
                                        '2. high': '146.38',
                                        '3. low': '145.51',
                                        '4. close': '145.54',
                                        '5. adjusted close': '105.5348682235',
                                        '6. volume': '3742944',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-09-15': {'1. open': '144.82',
                                        '2. high': '145.17',
                                        '3. low': '144.08',
                                        '4. close': '144.82',
                                        '5. adjusted close': '105.01277735418',
                                        '6. volume': '7297773',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-09-18': {'1. open': '144.81',
                                        '2. high': '145.4799',
                                        '3. low': '144.27',
                                        '4. close': '144.55',
                                        '5. adjusted close': '104.816993278185',
                                        '6. volume': '3018012',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-09-19': {'1. open': '144.79',
                                        '2. high': '144.98',
                                        '3. low': '144.22',
                                        '4. close': '144.39',
                                        '5. adjusted close': '104.700973085002',
                                        '6. volume': '3456574',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-09-20': {'1. open': '144.93',
                                        '2. high': '145.88',
                                        '3. low': '144.42',
                                        '4. close': '145.88',
                                        '5. adjusted close': '105.781411134013',
                                        '6. volume': '5384615',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-09-21': {'1. open': '145.65',
                                        '2. high': '145.8911',
                                        '3. low': '145.1',
                                        '4. close': '145.26',
                                        '5. adjusted close': '105.331832885431',
                                        '6. volume': '2289276',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-09-22': {'1. open': '145.59',
                                        '2. high': '145.59',
                                        '3. low': '144.59',
                                        '4. close': '145.13',
                                        '5. adjusted close': '105.237566478471',
                                        '6. volume': '2741663',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-09-25': {'1. open': '145.12',
                                        '2. high': '146.03',
                                        '3. low': '144.91',
                                        '4. close': '145.87',
                                        '5. adjusted close': '105.774159871939',
                                        '6. volume': '5179476',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-09-26': {'1. open': '146.36',
                                        '2. high': '147.42',
                                        '3. low': '145.94',
                                        '4. close': '146.56',
                                        '5. adjusted close': '106.274496955038',
                                        '6. volume': '4106513',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-09-27': {'1. open': '146.68',
                                        '2. high': '146.9',
                                        '3. low': '145.03',
                                        '4. close': '145.66',
                                        '5. adjusted close': '105.621883368387',
                                        '6. volume': '3446073',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-09-28': {'1. open': '145.33',
                                        '2. high': '145.86',
                                        '3. low': '144.21',
                                        '4. close': '145.66',
                                        '5. adjusted close': '105.621883368387',
                                        '6. volume': '2763219',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-09-29': {'1. open': '145.45',
                                        '2. high': '145.69',
                                        '3. low': '144.92',
                                        '4. close': '145.08',
                                        '5. adjusted close': '105.201310168101',
                                        '6. volume': '2635887',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-10-02': {'1. open': '145.35',
                                        '2. high': '146.865',
                                        '3. low': '145.21',
                                        '4. close': '146.66',
                                        '5. adjusted close': '106.347009575777',
                                        '6. volume': '2955450',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-10-03': {'1. open': '146.69',
                                        '2. high': '147.1999',
                                        '3. low': '146.34',
                                        '4. close': '146.78',
                                        '5. adjusted close': '106.434024720664',
                                        '6. volume': '2285725',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-10-04': {'1. open': '147.0',
                                        '2. high': '147.02',
                                        '3. low': '146.11',
                                        '4. close': '146.48',
                                        '5. adjusted close': '106.216486858447',
                                        '6. volume': '2225673',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-10-05': {'1. open': '146.68',
                                        '2. high': '147.54',
                                        '3. low': '146.48',
                                        '4. close': '146.72',
                                        '5. adjusted close': '106.39051714822',
                                        '6. volume': '2536971',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-10-06': {'1. open': '146.64',
                                        '2. high': '146.85',
                                        '3. low': '146.32',
                                        '4. close': '146.48',
                                        '5. adjusted close': '106.216486858447',
                                        '6. volume': '2248474',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-10-09': {'1. open': '146.5',
                                        '2. high': '147.79',
                                        '3. low': '146.35',
                                        '4. close': '147.39',
                                        '5. adjusted close': '106.876351707171',
                                        '6. volume': '2678887',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-10-10': {'1. open': '147.71',
                                        '2. high': '148.95',
                                        '3. low': '147.65',
                                        '4. close': '148.5',
                                        '5. adjusted close': '107.681241797374',
                                        '6. volume': '4028877',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-10-11': {'1. open': '148.4',
                                        '2. high': '148.47',
                                        '3. low': '147.28',
                                        '4. close': '147.62',
                                        '5. adjusted close': '107.043130734871',
                                        '6. volume': '3674765',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-10-12': {'1. open': '147.56',
                                        '2. high': '147.89',
                                        '3. low': '146.77',
                                        '4. close': '147.03',
                                        '5. adjusted close': '106.615306272511',
                                        '6. volume': '3255559',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-10-13': {'1. open': '147.48',
                                        '2. high': '147.85',
                                        '3. low': '146.94',
                                        '4. close': '147.1',
                                        '5. adjusted close': '106.666065107028',
                                        '6. volume': '2490548',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-10-16': {'1. open': '147.22',
                                        '2. high': '147.67',
                                        '3. low': '146.51',
                                        '4. close': '146.83',
                                        '5. adjusted close': '106.470281031033',
                                        '6. volume': '3035184',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-10-17': {'1. open': '146.63',
                                        '2. high': '147.12',
                                        '3. low': '146.18',
                                        '4. close': '146.54',
                                        '5. adjusted close': '106.25999443089',
                                        '6. volume': '4941313',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-10-18': {'1. open': '157.12',
                                        '2. high': '161.23',
                                        '3. low': '156.95',
                                        '4. close': '159.53',
                                        '5. adjusted close': '115.679383864883',
                                        '6. volume': '30445283',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-10-19': {'1. open': '159.8',
                                        '2. high': '160.96',
                                        '3. low': '159.085',
                                        '4. close': '160.9',
                                        '5. adjusted close': '116.672806769006',
                                        '6. volume': '9878844',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-10-20': {'1. open': '161.07',
                                        '2. high': '162.48',
                                        '3. low': '159.77',
                                        '4. close': '162.07',
                                        '5. adjusted close': '117.521204431652',
                                        '6. volume': '7848320',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-10-23': {'1. open': '162.05',
                                        '2. high': '162.51',
                                        '3. low': '159.54',
                                        '4. close': '159.55',
                                        '5. adjusted close': '115.69388638903',
                                        '6. volume': '5765384',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-10-24': {'1. open': '159.65',
                                        '2. high': '159.7',
                                        '3. low': '155.171',
                                        '4. close': '155.88',
                                        '5. adjusted close': '113.03267320791',
                                        '6. volume': '8173017',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-10-25': {'1. open': '156.01',
                                        '2. high': '156.37',
                                        '3. low': '153.06',
                                        '4. close': '153.495',
                                        '5. adjusted close': '111.303247203286',
                                        '6. volume': '5443794',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-10-26': {'1. open': '154.31',
                                        '2. high': '155.12',
                                        '3. low': '153.54',
                                        '4. close': '153.6',
                                        '5. adjusted close': '111.379385455062',
                                        '6. volume': '4253664',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-10-27': {'1. open': '154.54',
                                        '2. high': '154.63',
                                        '3. low': '152.911',
                                        '4. close': '153.68',
                                        '5. adjusted close': '111.437395551653',
                                        '6. volume': '4893779',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-10-30': {'1. open': '153.76',
                                        '2. high': '154.59',
                                        '3. low': '152.71',
                                        '4. close': '154.36',
                                        '5. adjusted close': '111.930481372678',
                                        '6. volume': '4206189',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-10-31': {'1. open': '154.33',
                                        '2. high': '154.93',
                                        '3. low': '152.93',
                                        '4. close': '154.06',
                                        '5. adjusted close': '111.712943510461',
                                        '6. volume': '4224346',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-11-01': {'1. open': '154.1',
                                        '2. high': '154.9',
                                        '3. low': '153.83',
                                        '4. close': '154.03',
                                        '5. adjusted close': '111.691189724239',
                                        '6. volume': '3228302',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-11-02': {'1. open': '154.18',
                                        '2. high': '154.49',
                                        '3. low': '152.91',
                                        '4. close': '153.35',
                                        '5. adjusted close': '111.198103903214',
                                        '6. volume': '3388284',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-11-03': {'1. open': '153.42',
                                        '2. high': '153.47',
                                        '3. low': '151.49',
                                        '4. close': '151.58',
                                        '5. adjusted close': '109.914630516134',
                                        '6. volume': '4420582',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-11-06': {'1. open': '151.77',
                                        '2. high': '151.82',
                                        '3. low': '150.28',
                                        '4. close': '150.84',
                                        '5. adjusted close': '109.378037122666',
                                        '6. volume': '4498372',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-11-07': {'1. open': '151.37',
                                        '2. high': '151.51',
                                        '3. low': '150.5',
                                        '4. close': '151.35',
                                        '5. adjusted close': '109.747851488435',
                                        '6. volume': '3688378',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-11-08': {'1. open': '151.6',
                                        '2. high': '151.7944',
                                        '3. low': '150.28',
                                        '4. close': '151.57',
                                        '5. adjusted close': '109.90737925406',
                                        '6. volume': '4630031',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-11-09': {'1. open': '149.93',
                                        '2. high': '151.8',
                                        '3. low': '149.86',
                                        '4. close': '150.3',
                                        '5. adjusted close': '110.07415828176',
                                        '6. volume': '4770841',
                                        '7. dividend amount': '1.5000',
                                        '8. split coefficient': '1.0'},
                         '2017-11-10': {'1. open': '150.65',
                                        '2. high': '150.89',
                                        '3. low': '149.14',
                                        '4. close': '149.16',
                                        '5. adjusted close': '109.239264466449',
                                        '6. volume': '4304369',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-11-13': {'1. open': '148.88',
                                        '2. high': '149.0',
                                        '3. low': '147.92',
                                        '4. close': '148.4',
                                        '5. adjusted close': '108.682668589575',
                                        '6. volume': '5085257',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-11-14': {'1. open': '147.95',
                                        '2. high': '148.97',
                                        '3. low': '147.49',
                                        '4. close': '148.89',
                                        '5. adjusted close': '109.04152645756',
                                        '6. volume': '3691934',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-11-15': {'1. open': '148.0',
                                        '2. high': '148.705',
                                        '3. low': '146.211',
                                        '4. close': '147.1',
                                        '5. adjusted close': '107.730596694923',
                                        '6. volume': '4695745',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-11-16': {'1. open': '147.73',
                                        '2. high': '149.65',
                                        '3. low': '147.5',
                                        '4. close': '149.12',
                                        '5. adjusted close': '109.209969946614',
                                        '6. volume': '5393609',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-11-17': {'1. open': '149.34',
                                        '2. high': '150.15',
                                        '3. low': '148.83',
                                        '4. close': '148.97',
                                        '5. adjusted close': '109.100115497231',
                                        '6. volume': '4865373',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-11-20': {'1. open': '150.64',
                                        '2. high': '151.95',
                                        '3. low': '149.9',
                                        '4. close': '150.51',
                                        '5. adjusted close': '110.227954510896',
                                        '6. volume': '5654091',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-11-21': {'1. open': '151.3',
                                        '2. high': '152.45',
                                        '3. low': '151.2',
                                        '4. close': '151.95',
                                        '5. adjusted close': '111.282557224973',
                                        '6. volume': '3756184',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-11-22': {'1. open': '152.0',
                                        '2. high': '152.39',
                                        '3. low': '151.33',
                                        '4. close': '151.77',
                                        '5. adjusted close': '111.150731885713',
                                        '6. volume': '3125416',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-11-24': {'1. open': '151.95',
                                        '2. high': '152.2',
                                        '3. low': '151.33',
                                        '4. close': '151.84',
                                        '5. adjusted close': '111.201997295425',
                                        '6. volume': '1193025',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-11-27': {'1. open': '152.06',
                                        '2. high': '152.49',
                                        '3. low': '151.62',
                                        '4. close': '151.98',
                                        '5. adjusted close': '111.30452811485',
                                        '6. volume': '3303663',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-11-28': {'1. open': '152.35',
                                        '2. high': '152.93',
                                        '3. low': '151.7',
                                        '4. close': '152.47',
                                        '5. adjusted close': '111.663385982834',
                                        '6. volume': '3915618',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-11-29': {'1. open': '152.81',
                                        '2. high': '153.61',
                                        '3. low': '152.17',
                                        '4. close': '153.55',
                                        '5. adjusted close': '112.454338018392',
                                        '6. volume': '5098702',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-11-30': {'1. open': '153.65',
                                        '2. high': '154.41',
                                        '3. low': '153.08',
                                        '4. close': '153.97',
                                        '5. adjusted close': '112.761930476664',
                                        '6. volume': '6500769',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-12-01': {'1. open': '154.4',
                                        '2. high': '155.02',
                                        '3. low': '152.91',
                                        '4. close': '154.76',
                                        '5. adjusted close': '113.340497243414',
                                        '6. volume': '5567852',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-12-04': {'1. open': '155.67',
                                        '2. high': '156.8',
                                        '3. low': '155.07',
                                        '4. close': '156.46',
                                        '5. adjusted close': '114.585514336422',
                                        '6. volume': '4639109',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-12-05': {'1. open': '156.45',
                                        '2. high': '156.74',
                                        '3. low': '154.68',
                                        '4. close': '155.35',
                                        '5. adjusted close': '113.772591410987',
                                        '6. volume': '5042724',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-12-06': {'1. open': '155.69',
                                        '2. high': '156.22',
                                        '3. low': '154.09',
                                        '4. close': '154.1',
                                        '5. adjusted close': '112.857137666129',
                                        '6. volume': '3345712',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-12-07': {'1. open': '154.03',
                                        '2. high': '154.45',
                                        '3. low': '153.26',
                                        '4. close': '153.57',
                                        '5. adjusted close': '112.468985278309',
                                        '6. volume': '3768443',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-12-08': {'1. open': '153.94',
                                        '2. high': '155.03',
                                        '3. low': '153.55',
                                        '4. close': '154.81',
                                        '5. adjusted close': '113.377115393209',
                                        '6. volume': '3440847',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-12-11': {'1. open': '154.97',
                                        '2. high': '155.89',
                                        '3. low': '154.57',
                                        '4. close': '155.41',
                                        '5. adjusted close': '113.816533190741',
                                        '6. volume': '4068982',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-12-12': {'1. open': '155.2',
                                        '2. high': '157.85',
                                        '3. low': '155.16',
                                        '4. close': '156.74',
                                        '5. adjusted close': '114.79057597527',
                                        '6. volume': '6314835',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-12-13': {'1. open': '156.6',
                                        '2. high': '156.73',
                                        '3. low': '153.89',
                                        '4. close': '153.91',
                                        '5. adjusted close': '112.717988696911',
                                        '6. volume': '5624428',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-12-14': {'1. open': '154.5',
                                        '2. high': '155.11',
                                        '3. low': '153.7',
                                        '4. close': '154.0',
                                        '5. adjusted close': '112.783901366541',
                                        '6. volume': '4623845',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-12-15': {'1. open': '153.75',
                                        '2. high': '153.8',
                                        '3. low': '152.03',
                                        '4. close': '152.5',
                                        '5. adjusted close': '111.685356872711',
                                        '6. volume': '10469312',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-12-18': {'1. open': '153.41',
                                        '2. high': '154.18',
                                        '3. low': '153.21',
                                        '4. close': '153.33',
                                        '5. adjusted close': '112.293218159297',
                                        '6. volume': '5054265',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-12-19': {'1. open': '154.135',
                                        '2. high': '154.17',
                                        '3. low': '153.09',
                                        '4. close': '153.23',
                                        '5. adjusted close': '112.219981859708',
                                        '6. volume': '4111495',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-12-20': {'1. open': '153.65',
                                        '2. high': '153.89',
                                        '3. low': '152.78',
                                        '4. close': '152.95',
                                        '5. adjusted close': '112.01492022086',
                                        '6. volume': '3771425',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-12-21': {'1. open': '153.17',
                                        '2. high': '153.46',
                                        '3. low': '151.49',
                                        '4. close': '151.5',
                                        '5. adjusted close': '110.952993876824',
                                        '6. volume': '4126632',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-12-22': {'1. open': '151.82',
                                        '2. high': '153.0',
                                        '3. low': '151.5',
                                        '4. close': '152.5',
                                        '5. adjusted close': '111.685356872711',
                                        '6. volume': '2982114',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-12-26': {'1. open': '152.51',
                                        '2. high': '153.86',
                                        '3. low': '152.5',
                                        '4. close': '152.83',
                                        '5. adjusted close': '111.927036661353',
                                        '6. volume': '2477240',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-12-27': {'1. open': '152.95',
                                        '2. high': '153.18',
                                        '3. low': '152.61',
                                        '4. close': '153.13',
                                        '5. adjusted close': '112.146745560119',
                                        '6. volume': '2116522',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-12-28': {'1. open': '153.2',
                                        '2. high': '154.12',
                                        '3. low': '153.2',
                                        '4. close': '154.04',
                                        '5. adjusted close': '112.813195886376',
                                        '6. volume': '2669076',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2017-12-29': {'1. open': '154.17',
                                        '2. high': '154.72',
                                        '3. low': '153.42',
                                        '4. close': '153.42',
                                        '5. adjusted close': '112.359130828926',
                                        '6. volume': '3310894',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-01-02': {'1. open': '154.5',
                                        '2. high': '154.81',
                                        '3. low': '153.54',
                                        '4. close': '154.25',
                                        '5. adjusted close': '112.966992115512',
                                        '6. volume': '4195225',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-01-03': {'1. open': '157.34',
                                        '2. high': '159.81',
                                        '3. low': '156.33',
                                        '4. close': '158.49',
                                        '5. adjusted close': '116.072211218071',
                                        '6. volume': '9439063',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-01-04': {'1. open': '159.65',
                                        '2. high': '162.32',
                                        '3. low': '159.37',
                                        '4. close': '161.7',
                                        '5. adjusted close': '118.423096434868',
                                        '6. volume': '7363843',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-01-05': {'1. open': '162.44',
                                        '2. high': '162.9',
                                        '3. low': '161.1',
                                        '4. close': '162.49',
                                        '5. adjusted close': '119.001663201618',
                                        '6. volume': '5162075',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-01-08': {'1. open': '162.66',
                                        '2. high': '163.91',
                                        '3. low': '161.7',
                                        '4. close': '163.47',
                                        '5. adjusted close': '119.719378937587',
                                        '6. volume': '5101023',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-01-09': {'1. open': '163.9',
                                        '2. high': '164.53',
                                        '3. low': '163.06',
                                        '4. close': '163.83',
                                        '5. adjusted close': '119.983029616106',
                                        '6. volume': '4333418',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-01-10': {'1. open': '162.91',
                                        '2. high': '164.33',
                                        '3. low': '162.5',
                                        '4. close': '164.18',
                                        '5. adjusted close': '120.239356664666',
                                        '6. volume': '4150836',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-01-11': {'1. open': '164.8',
                                        '2. high': '164.94',
                                        '3. low': '163.3',
                                        '4. close': '164.2',
                                        '5. adjusted close': '120.254003924584',
                                        '6. volume': '3783614',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-01-12': {'1. open': '164.02',
                                        '2. high': '164.74',
                                        '3. low': '163.03',
                                        '4. close': '163.14',
                                        '5. adjusted close': '119.477699148944',
                                        '6. volume': '5007254',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-01-16': {'1. open': '165.1',
                                        '2. high': '165.29',
                                        '3. low': '163.35',
                                        '4. close': '163.85',
                                        '5. adjusted close': '119.997676876024',
                                        '6. volume': '7588202',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-01-17': {'1. open': '168.01',
                                        '2. high': '169.13',
                                        '3. low': '167.26',
                                        '4. close': '168.65',
                                        '5. adjusted close': '123.51301925628',
                                        '6. volume': '11630539',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-01-18': {'1. open': '170.0',
                                        '2. high': '171.13',
                                        '3. low': '168.15',
                                        '4. close': '169.12',
                                        '5. adjusted close': '123.857229864346',
                                        '6. volume': '10948033',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-01-19': {'1. open': '164.46',
                                        '2. high': '165.4',
                                        '3. low': '161.3',
                                        '4. close': '162.37',
                                        '5. adjusted close': '118.913779642112',
                                        '6. volume': '21079530',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-01-22': {'1. open': '161.51',
                                        '2. high': '163.98',
                                        '3. low': '161.11',
                                        '4. close': '162.6',
                                        '5. adjusted close': '119.082223131166',
                                        '6. volume': '8340507',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-01-23': {'1. open': '162.82',
                                        '2. high': '166.26',
                                        '3. low': '162.51',
                                        '4. close': '166.25',
                                        '5. adjusted close': '121.755348066152',
                                        '6. volume': '7417268',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-01-24': {'1. open': '166.75',
                                        '2. high': '168.72',
                                        '3. low': '164.82',
                                        '4. close': '165.37',
                                        '5. adjusted close': '121.110868629771',
                                        '6. volume': '5507664',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-01-25': {'1. open': '165.91',
                                        '2. high': '166.78',
                                        '3. low': '165.19',
                                        '4. close': '165.47',
                                        '5. adjusted close': '121.18410492936',
                                        '6. volume': '3240177',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-01-26': {'1. open': '166.12',
                                        '2. high': '167.41',
                                        '3. low': '165.79',
                                        '4. close': '167.34',
                                        '5. adjusted close': '122.553623731668',
                                        '6. volume': '3664496',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-01-29': {'1. open': '167.45',
                                        '2. high': '168.39',
                                        '3. low': '166.01',
                                        '4. close': '166.8',
                                        '5. adjusted close': '122.158147713889',
                                        '6. volume': '3423903',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-01-30': {'1. open': '166.21',
                                        '2. high': '166.77',
                                        '3. low': '163.16',
                                        '4. close': '163.62',
                                        '5. adjusted close': '119.82923338697',
                                        '6. volume': '4796200',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-01-31': {'1. open': '163.75',
                                        '2. high': '164.99',
                                        '3. low': '162.76',
                                        '4. close': '163.7',
                                        '5. adjusted close': '119.887822426641',
                                        '6. volume': '4025105',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-02-01': {'1. open': '163.19',
                                        '2. high': '164.13',
                                        '3. low': '161.9',
                                        '4. close': '162.4',
                                        '5. adjusted close': '118.935750531988',
                                        '6. volume': '4422505',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-02-02': {'1. open': '161.7',
                                        '2. high': '162.0',
                                        '3. low': '158.87',
                                        '4. close': '159.03',
                                        '5. adjusted close': '116.46768723585',
                                        '6. volume': '5174779',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-02-05': {'1. open': '157.89',
                                        '2. high': '158.5',
                                        '3. low': '150.0',
                                        '4. close': '152.53',
                                        '5. adjusted close': '111.707327762587',
                                        '6. volume': '8600416',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-02-06': {'1. open': '150.29',
                                        '2. high': '155.49',
                                        '3. low': '149.11',
                                        '4. close': '155.34',
                                        '5. adjusted close': '113.765267781029',
                                        '6. volume': '9823824',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-02-07': {'1. open': '154.17',
                                        '2. high': '155.34',
                                        '3. low': '153.28',
                                        '4. close': '153.85',
                                        '5. adjusted close': '112.674046917158',
                                        '6. volume': '6069258',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-02-08': {'1. open': '152.48',
                                        '2. high': '153.16',
                                        '3. low': '147.5',
                                        '4. close': '147.59',
                                        '5. adjusted close': '109.187999056737',
                                        '6. volume': '6599136',
                                        '7. dividend amount': '1.5000',
                                        '8. split coefficient': '1.0'},
                         '2018-02-09': {'1. open': '148.6',
                                        '2. high': '150.54',
                                        '3. low': '144.4',
                                        '4. close': '149.51',
                                        '5. adjusted close': '110.608426986739',
                                        '6. volume': '7763603',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-02-12': {'1. open': '150.9',
                                        '2. high': '152.4',
                                        '3. low': '150.3',
                                        '4. close': '151.4',
                                        '5. adjusted close': '112.006660730334',
                                        '6. volume': '5659623',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-02-13': {'1. open': '150.9',
                                        '2. high': '151.18',
                                        '3. low': '149.64',
                                        '4. close': '150.75',
                                        '5. adjusted close': '111.525786691531',
                                        '6. volume': '4854790',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-02-14': {'1. open': '150.19',
                                        '2. high': '155.0',
                                        '3. low': '150.0',
                                        '4. close': '154.76',
                                        '5. adjusted close': '114.492409607837',
                                        '6. volume': '5422862',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-02-15': {'1. open': '155.5',
                                        '2. high': '156.86',
                                        '3. low': '153.7',
                                        '4. close': '156.01',
                                        '5. adjusted close': '115.417167374765',
                                        '6. volume': '5525079',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-02-16': {'1. open': '155.71',
                                        '2. high': '157.79',
                                        '3. low': '155.69',
                                        '4. close': '156.18',
                                        '5. adjusted close': '115.542934431067',
                                        '6. volume': '4239560',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-02-20': {'1. open': '155.79',
                                        '2. high': '155.96',
                                        '3. low': '153.87',
                                        '4. close': '155.16',
                                        '5. adjusted close': '114.788332093254',
                                        '6. volume': '4267801',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-02-21': {'1. open': '155.43',
                                        '2. high': '156.79',
                                        '3. low': '153.9',
                                        '4. close': '153.96',
                                        '5. adjusted close': '113.900564637003',
                                        '6. volume': '3492694',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-02-22': {'1. open': '154.5',
                                        '2. high': '155.04',
                                        '3. low': '152.79',
                                        '4. close': '153.18',
                                        '5. adjusted close': '113.32351579044',
                                        '6. volume': '4017699',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-02-23': {'1. open': '154.3',
                                        '2. high': '155.85',
                                        '3. low': '154.07',
                                        '4. close': '155.52',
                                        '5. adjusted close': '115.054662330129',
                                        '6. volume': '3208908',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-02-26': {'1. open': '155.81',
                                        '2. high': '158.88',
                                        '3. low': '155.51',
                                        '4. close': '158.58',
                                        '5. adjusted close': '117.318469343569',
                                        '6. volume': '3576723',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-02-27': {'1. open': '158.46',
                                        '2. high': '159.78',
                                        '3. low': '156.53',
                                        '4. close': '156.55',
                                        '5. adjusted close': '115.816662730078',
                                        '6. volume': '4192962',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-02-28': {'1. open': '157.5',
                                        '2. high': '158.14',
                                        '3. low': '155.8',
                                        '4. close': '155.83',
                                        '5. adjusted close': '115.284002256327',
                                        '6. volume': '3761597',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-03-01': {'1. open': '155.53',
                                        '2. high': '156.97',
                                        '3. low': '152.79',
                                        '4. close': '153.81',
                                        '5. adjusted close': '113.789593704972',
                                        '6. volume': '4039339',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-03-02': {'1. open': '152.79',
                                        '2. high': '154.76',
                                        '3. low': '151.88',
                                        '4. close': '154.49',
                                        '5. adjusted close': '114.29266193018',
                                        '6. volume': '3261141',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-03-05': {'1. open': '154.12',
                                        '2. high': '157.49',
                                        '3. low': '153.75',
                                        '4. close': '156.95',
                                        '5. adjusted close': '116.112585215495',
                                        '6. volume': '3670630',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-03-06': {'1. open': '157.28',
                                        '2. high': '157.89',
                                        '3. low': '155.16',
                                        '4. close': '155.72',
                                        '5. adjusted close': '115.202623572838',
                                        '6. volume': '3685736',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-03-07': {'1. open': '155.0',
                                        '2. high': '158.83',
                                        '3. low': '154.73',
                                        '4. close': '158.32',
                                        '5. adjusted close': '117.126119728048',
                                        '6. volume': '4607677',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-03-08': {'1. open': '159.0',
                                        '2. high': '159.57',
                                        '3. low': '155.07',
                                        '4. close': '156.21',
                                        '5. adjusted close': '115.565128617474',
                                        '6. volume': '6095521',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-03-09': {'1. open': '157.47',
                                        '2. high': '159.58',
                                        '3. low': '157.3',
                                        '4. close': '159.31',
                                        '5. adjusted close': '117.858527879455',
                                        '6. volume': '4783247',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-03-12': {'1. open': '159.64',
                                        '2. high': '161.02',
                                        '3. low': '158.87',
                                        '4. close': '160.26',
                                        '5. adjusted close': '118.561343782321',
                                        '6. volume': '5056489',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-03-13': {'1. open': '160.09',
                                        '2. high': '162.11',
                                        '3. low': '158.81',
                                        '4. close': '159.32',
                                        '5. adjusted close': '117.865925941591',
                                        '6. volume': '4097662',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-03-14': {'1. open': '160.17',
                                        '2. high': '160.68',
                                        '3. low': '157.74',
                                        '4. close': '158.12',
                                        '5. adjusted close': '116.97815848534',
                                        '6. volume': '3614293',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-03-15': {'1. open': '158.71',
                                        '2. high': '161.25',
                                        '3. low': '158.52',
                                        '4. close': '159.61',
                                        '5. adjusted close': '118.080469743518',
                                        '6. volume': '3860479',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-03-16': {'1. open': '160.06',
                                        '2. high': '161.98',
                                        '3. low': '159.64',
                                        '4. close': '160.26',
                                        '5. adjusted close': '118.561343782321',
                                        '6. volume': '8447294',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-03-19': {'1. open': '159.71',
                                        '2. high': '159.89',
                                        '3. low': '156.45',
                                        '4. close': '157.35',
                                        '5. adjusted close': '116.408507700912',
                                        '6. volume': '5415258',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-03-20': {'1. open': '157.52',
                                        '2. high': '157.93',
                                        '3. low': '155.29',
                                        '4. close': '156.2',
                                        '5. adjusted close': '115.557730555338',
                                        '6. volume': '4296935',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-03-21': {'1. open': '156.57',
                                        '2. high': '158.2',
                                        '3. low': '155.92',
                                        '4. close': '156.69',
                                        '5. adjusted close': '115.920235599974',
                                        '6. volume': '3240695',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-03-22': {'1. open': '155.0',
                                        '2. high': '155.25',
                                        '3. low': '152.0',
                                        '4. close': '152.09',
                                        '5. adjusted close': '112.517127017678',
                                        '6. volume': '4617371',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-03-23': {'1. open': '152.25',
                                        '2. high': '152.58',
                                        '3. low': '148.54',
                                        '4. close': '148.89',
                                        '5. adjusted close': '110.149747134342',
                                        '6. volume': '4389015',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-03-26': {'1. open': '151.21',
                                        '2. high': '153.66',
                                        '3. low': '150.28',
                                        '4. close': '153.37',
                                        '5. adjusted close': '113.464078971013',
                                        '6. volume': '4038586',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-03-27': {'1. open': '153.95',
                                        '2. high': '154.87',
                                        '3. low': '151.16',
                                        '4. close': '151.91',
                                        '5. adjusted close': '112.383961899241',
                                        '6. volume': '3810994',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-03-28': {'1. open': '152.07',
                                        '2. high': '153.86',
                                        '3. low': '151.89',
                                        '4. close': '152.52',
                                        '5. adjusted close': '112.835243689502',
                                        '6. volume': '3664826',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-03-29': {'1. open': '153.07',
                                        '2. high': '153.89',
                                        '3. low': '151.08',
                                        '4. close': '153.43',
                                        '5. adjusted close': '113.508467343825',
                                        '6. volume': '3419959',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-04-02': {'1. open': '153.34',
                                        '2. high': '153.38',
                                        '3. low': '148.43',
                                        '4. close': '150.07',
                                        '5. adjusted close': '111.022718466323',
                                        '6. volume': '5150435',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-04-03': {'1. open': '150.8',
                                        '2. high': '151.0',
                                        '3. low': '148.3',
                                        '4. close': '149.85',
                                        '5. adjusted close': '110.859961099343',
                                        '6. volume': '4135696',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-04-04': {'1. open': '147.89',
                                        '2. high': '154.47',
                                        '3. low': '147.45',
                                        '4. close': '154.12',
                                        '5. adjusted close': '114.01893363117',
                                        '6. volume': '4805261',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-04-05': {'1. open': '154.44',
                                        '2. high': '154.92',
                                        '3. low': '153.34',
                                        '4. close': '154.03',
                                        '5. adjusted close': '113.952351071951',
                                        '6. volume': '3185388',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-04-06': {'1. open': '153.46',
                                        '2. high': '153.95',
                                        '3. low': '149.54',
                                        '4. close': '150.57',
                                        '5. adjusted close': '111.392621573094',
                                        '6. volume': '3672919',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-04-09': {'1. open': '151.8',
                                        '2. high': '154.66',
                                        '3. low': '151.74',
                                        '4. close': '152.69',
                                        '5. adjusted close': '112.961010745804',
                                        '6. volume': '4413178',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-04-10': {'1. open': '155.03',
                                        '2. high': '156.6',
                                        '3. low': '154.75',
                                        '4. close': '155.39',
                                        '5. adjusted close': '114.958487522369',
                                        '6. volume': '3955952',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-04-11': {'1. open': '154.37',
                                        '2. high': '155.78',
                                        '3. low': '153.88',
                                        '4. close': '155.36',
                                        '5. adjusted close': '114.936293335962',
                                        '6. volume': '3306539',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-04-12': {'1. open': '156.75',
                                        '2. high': '158.98',
                                        '3. low': '156.67',
                                        '4. close': '158.07',
                                        '5. adjusted close': '116.941168174663',
                                        '6. volume': '5639444',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-04-13': {'1. open': '158.67',
                                        '2. high': '159.22',
                                        '3. low': '155.91',
                                        '4. close': '156.71',
                                        '5. adjusted close': '115.935031724245',
                                        '6. volume': '4057058',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-04-16': {'1. open': '157.99',
                                        '2. high': '159.14',
                                        '3. low': '157.67',
                                        '4. close': '157.89',
                                        '5. adjusted close': '116.808003056225',
                                        '6. volume': '4186755',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-04-17': {'1. open': '158.82',
                                        '2. high': '162.0',
                                        '3. low': '158.51',
                                        '4. close': '160.91',
                                        '5. adjusted close': '119.042217821123',
                                        '6. volume': '10207534',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-04-18': {'1. open': '152.14',
                                        '2. high': '152.63',
                                        '3. low': '148.26',
                                        '4. close': '148.79',
                                        '5. adjusted close': '110.075766512988',
                                        '6. volume': '20381695',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-04-19': {'1. open': '149.19',
                                        '2. high': '149.21',
                                        '3. low': '146.62',
                                        '4. close': '147.7',
                                        '5. adjusted close': '109.269377740227',
                                        '6. volume': '8086056',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-04-20': {'1. open': '147.9',
                                        '2. high': '147.97',
                                        '3. low': '144.51',
                                        '4. close': '144.9',
                                        '5. adjusted close': '107.197920342308',
                                        '6. volume': '8265643',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-04-23': {'1. open': '145.03',
                                        '2. high': '145.96',
                                        '3. low': '144.33',
                                        '4. close': '145.86',
                                        '5. adjusted close': '107.908134307309',
                                        '6. volume': '5315625',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-04-24': {'1. open': '146.51',
                                        '2. high': '147.3',
                                        '3. low': '144.53',
                                        '4. close': '145.56',
                                        '5. adjusted close': '107.686192443246',
                                        '6. volume': '4916476',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-04-25': {'1. open': '145.79',
                                        '2. high': '146.4',
                                        '3. low': '144.11',
                                        '4. close': '145.94',
                                        '5. adjusted close': '107.967318804392',
                                        '6. volume': '7324654',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-04-26': {'1. open': '146.6',
                                        '2. high': '147.36',
                                        '3. low': '146.2',
                                        '4. close': '146.72',
                                        '5. adjusted close': '108.544367650955',
                                        '6. volume': '4265812',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-04-27': {'1. open': '146.84',
                                        '2. high': '147.25',
                                        '3. low': '145.66',
                                        '4. close': '146.48',
                                        '5. adjusted close': '108.366814159705',
                                        '6. volume': '3205482',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-04-30': {'1. open': '146.86',
                                        '2. high': '147.38',
                                        '3. low': '144.96',
                                        '4. close': '144.96',
                                        '5. adjusted close': '107.24230871512',
                                        '6. volume': '4415533',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-05-01': {'1. open': '144.65',
                                        '2. high': '145.02',
                                        '3. low': '143.47',
                                        '4. close': '145.0',
                                        '5. adjusted close': '107.271900963662',
                                        '6. volume': '4433393',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-05-02': {'1. open': '144.46',
                                        '2. high': '144.82',
                                        '3. low': '142.07',
                                        '4. close': '142.45',
                                        '5. adjusted close': '105.385395119129',
                                        '6. volume': '5194917',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-05-03': {'1. open': '142.13',
                                        '2. high': '142.23',
                                        '3. low': '139.9',
                                        '4. close': '141.99',
                                        '5. adjusted close': '105.045084260899',
                                        '6. volume': '5018592',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-05-04': {'1. open': '141.1',
                                        '2. high': '144.35',
                                        '3. low': '140.28',
                                        '4. close': '143.91',
                                        '5. adjusted close': '106.465512190901',
                                        '6. volume': '4402170',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-05-07': {'1. open': '144.0',
                                        '2. high': '144.32',
                                        '3. low': '142.64',
                                        '4. close': '143.22',
                                        '5. adjusted close': '105.955045903556',
                                        '6. volume': '3657009',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-05-08': {'1. open': '143.0',
                                        '2. high': '143.51',
                                        '3. low': '142.06',
                                        '4. close': '143.0',
                                        '5. adjusted close': '105.792288536577',
                                        '6. volume': '5369119',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-05-09': {'1. open': '141.9',
                                        '2. high': '143.02',
                                        '3. low': '141.28',
                                        '4. close': '142.61',
                                        '5. adjusted close': '106.665259868557',
                                        '6. volume': '4195953',
                                        '7. dividend amount': '1.5700',
                                        '8. split coefficient': '1.0'},
                         '2018-05-10': {'1. open': '143.15',
                                        '2. high': '144.33',
                                        '3. low': '143.01',
                                        '4. close': '144.24',
                                        '5. adjusted close': '107.884419630045',
                                        '6. volume': '3726608',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-05-11': {'1. open': '144.11',
                                        '2. high': '144.85',
                                        '3. low': '143.58',
                                        '4. close': '144.14',
                                        '5. adjusted close': '107.809624552653',
                                        '6. volume': '3073167',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-05-14': {'1. open': '144.47',
                                        '2. high': '145.12',
                                        '3. low': '144.14',
                                        '4. close': '144.3',
                                        '5. adjusted close': '107.92929667648',
                                        '6. volume': '3216062',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-05-15': {'1. open': '143.5',
                                        '2. high': '143.99',
                                        '3. low': '142.92',
                                        '4. close': '143.74',
                                        '5. adjusted close': '107.510444243085',
                                        '6. volume': '4089397',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-05-16': {'1. open': '143.7',
                                        '2. high': '145.03',
                                        '3. low': '143.27',
                                        '4. close': '144.63',
                                        '5. adjusted close': '108.176120431873',
                                        '6. volume': '3168659',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-05-17': {'1. open': '144.5',
                                        '2. high': '145.19',
                                        '3. low': '143.77',
                                        '4. close': '144.5',
                                        '5. adjusted close': '108.078886831264',
                                        '6. volume': '3147659',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-05-18': {'1. open': '144.47',
                                        '2. high': '144.94',
                                        '3. low': '143.99',
                                        '4. close': '144.08',
                                        '5. adjusted close': '107.764747506218',
                                        '6. volume': '2682243',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-05-21': {'1. open': '144.95',
                                        '2. high': '146.04',
                                        '3. low': '144.68',
                                        '4. close': '145.49',
                                        '5. adjusted close': '108.819358097443',
                                        '6. volume': '2894698',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-05-22': {'1. open': '145.52',
                                        '2. high': '146.2',
                                        '3. low': '145.0',
                                        '4. close': '145.09',
                                        '5. adjusted close': '108.520177787876',
                                        '6. volume': '2284020',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-05-23': {'1. open': '144.35',
                                        '2. high': '144.7',
                                        '3. low': '143.48',
                                        '4. close': '144.67',
                                        '5. adjusted close': '108.20603846283',
                                        '6. volume': '3459747',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-05-24': {'1. open': '144.39',
                                        '2. high': '144.48',
                                        '3. low': '142.95',
                                        '4. close': '144.07',
                                        '5. adjusted close': '107.757267998479',
                                        '6. volume': '3398701',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-05-25': {'1. open': '143.9',
                                        '2. high': '144.57',
                                        '3. low': '143.46',
                                        '4. close': '143.64',
                                        '5. adjusted close': '107.435649165694',
                                        '6. volume': '4914294',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-05-29': {'1. open': '142.53',
                                        '2. high': '142.89',
                                        '3. low': '140.21',
                                        '4. close': '141.22',
                                        '5. adjusted close': '105.62560829281',
                                        '6. volume': '4537638',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-05-30': {'1. open': '141.9',
                                        '2. high': '143.1',
                                        '3. low': '141.82',
                                        '4. close': '142.62',
                                        '5. adjusted close': '106.672739376296',
                                        '6. volume': '5118530',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-05-31': {'1. open': '142.81',
                                        '2. high': '142.81',
                                        '3. low': '141.05',
                                        '4. close': '141.31',
                                        '5. adjusted close': '105.692923862463',
                                        '6. volume': '6830256',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-06-01': {'1. open': '142.43',
                                        '2. high': '142.84',
                                        '3. low': '141.62',
                                        '4. close': '141.95',
                                        '5. adjusted close': '106.171612357771',
                                        '6. volume': '3857530',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-06-04': {'1. open': '142.3',
                                        '2. high': '143.17',
                                        '3. low': '142.18',
                                        '4. close': '143.04',
                                        '5. adjusted close': '106.986878701342',
                                        '6. volume': '3035257',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-06-05': {'1. open': '143.05',
                                        '2. high': '144.08',
                                        '3. low': '143.04',
                                        '4. close': '143.7',
                                        '5. adjusted close': '107.480526212129',
                                        '6. volume': '2836017',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-06-06': {'1. open': '144.34',
                                        '2. high': '144.72',
                                        '3. low': '143.54',
                                        '4. close': '144.71',
                                        '5. adjusted close': '108.235956493787',
                                        '6. volume': '3220139',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-06-07': {'1. open': '145.0',
                                        '2. high': '146.7',
                                        '3. low': '144.93',
                                        '4. close': '145.36',
                                        '5. adjusted close': '108.722124496834',
                                        '6. volume': '4316484',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-06-08': {'1. open': '145.0',
                                        '2. high': '146.43',
                                        '3. low': '144.37',
                                        '4. close': '146.14',
                                        '5. adjusted close': '109.305526100491',
                                        '6. volume': '5210468',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-06-11': {'1. open': '146.62',
                                        '2. high': '147.41',
                                        '3. low': '146.14',
                                        '4. close': '146.58',
                                        '5. adjusted close': '109.634624441015',
                                        '6. volume': '3259986',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-06-12': {'1. open': '147.1',
                                        '2. high': '147.52',
                                        '3. low': '146.62',
                                        '4. close': '146.87',
                                        '5. adjusted close': '109.851530165451',
                                        '6. volume': '2640515',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-06-13': {'1. open': '146.79',
                                        '2. high': '147.47',
                                        '3. low': '146.2',
                                        '4. close': '146.35',
                                        '5. adjusted close': '109.462595763013',
                                        '6. volume': '2968180',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-06-14': {'1. open': '146.65',
                                        '2. high': '146.98',
                                        '3. low': '145.09',
                                        '4. close': '145.2',
                                        '5. adjusted close': '108.602452373007',
                                        '6. volume': '3326343',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-06-15': {'1. open': '144.9',
                                        '2. high': '145.47',
                                        '3. low': '143.7',
                                        '4. close': '145.39',
                                        '5. adjusted close': '108.744563020051',
                                        '6. volume': '9116048',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-06-18': {'1. open': '144.18',
                                        '2. high': '144.52',
                                        '3. low': '143.14',
                                        '4. close': '144.48',
                                        '5. adjusted close': '108.063927815785',
                                        '6. volume': '4286406',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-06-19': {'1. open': '143.12',
                                        '2. high': '144.22',
                                        '3. low': '142.95',
                                        '4. close': '143.9',
                                        '5. adjusted close': '107.630116366912',
                                        '6. volume': '3487015',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-06-20': {'1. open': '144.22',
                                        '2. high': '144.52',
                                        '3. low': '142.41',
                                        '4. close': '142.63',
                                        '5. adjusted close': '106.680218884036',
                                        '6. volume': '3329917',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-06-21': {'1. open': '142.59',
                                        '2. high': '143.14',
                                        '3. low': '140.83',
                                        '4. close': '141.25',
                                        '5. adjusted close': '105.648046816028',
                                        '6. volume': '3887650',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-06-22': {'1. open': '141.64',
                                        '2. high': '141.81',
                                        '3. low': '140.78',
                                        '4. close': '141.28',
                                        '5. adjusted close': '105.670485339245',
                                        '6. volume': '6013678',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-06-25': {'1. open': '140.4',
                                        '2. high': '140.4',
                                        '3. low': '138.28',
                                        '4. close': '138.79',
                                        '5. adjusted close': '103.808087912188',
                                        '6. volume': '8937085',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-06-26': {'1. open': '139.36',
                                        '2. high': '139.85',
                                        '3. low': '138.33',
                                        '4. close': '139.08',
                                        '5. adjusted close': '104.024993636624',
                                        '6. volume': '4139455',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-06-27': {'1. open': '139.11',
                                        '2. high': '139.78',
                                        '3. low': '137.45',
                                        '4. close': '137.48',
                                        '5. adjusted close': '102.828272398354',
                                        '6. volume': '4097588',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-06-28': {'1. open': '138.1',
                                        '2. high': '140.54',
                                        '3. low': '137.95',
                                        '4. close': '140.04',
                                        '5. adjusted close': '104.743026379586',
                                        '6. volume': '4523666',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-06-29': {'1. open': '140.32',
                                        '2. high': '141.36',
                                        '3. low': '139.61',
                                        '4. close': '139.7',
                                        '5. adjusted close': '104.488723116454',
                                        '6. volume': '3753684',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-07-02': {'1. open': '138.28',
                                        '2. high': '140.22',
                                        '3. low': '138.2',
                                        '4. close': '139.86',
                                        '5. adjusted close': '104.608395240281',
                                        '6. volume': '3405642',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-07-03': {'1. open': '140.65',
                                        '2. high': '140.94',
                                        '3. low': '139.37',
                                        '4. close': '139.57',
                                        '5. adjusted close': '104.391489515844',
                                        '6. volume': '1963232',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-07-05': {'1. open': '140.48',
                                        '2. high': '141.43',
                                        '3. low': '139.93',
                                        '4. close': '141.43',
                                        '5. adjusted close': '105.782677955333',
                                        '6. volume': '3744730',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-07-06': {'1. open': '141.53',
                                        '2. high': '142.94',
                                        '3. low': '141.17',
                                        '4. close': '142.48',
                                        '5. adjusted close': '106.568026267948',
                                        '6. volume': '2910426',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-07-09': {'1. open': '142.59',
                                        '2. high': '144.72',
                                        '3. low': '142.47',
                                        '4. close': '144.39',
                                        '5. adjusted close': '107.996612246133',
                                        '6. volume': '3904652',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-07-10': {'1. open': '144.51',
                                        '2. high': '145.59',
                                        '3. low': '144.26',
                                        '4. close': '144.71',
                                        '5. adjusted close': '108.235956493787',
                                        '6. volume': '3776991',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-07-11': {'1. open': '144.0',
                                        '2. high': '146.19',
                                        '3. low': '144.0',
                                        '4. close': '144.94',
                                        '5. adjusted close': '108.407985171788',
                                        '6. volume': '3526565',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-07-12': {'1. open': '145.85',
                                        '2. high': '146.83',
                                        '3. low': '145.74',
                                        '4. close': '146.45',
                                        '5. adjusted close': '109.537390840405',
                                        '6. volume': '3119505',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-07-13': {'1. open': '146.45',
                                        '2. high': '146.98',
                                        '3. low': '145.8',
                                        '4. close': '145.9',
                                        '5. adjusted close': '109.12601791475',
                                        '6. volume': '3067638',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-07-16': {'1. open': '145.67',
                                        '2. high': '145.79',
                                        '3. low': '144.21',
                                        '4. close': '145.46',
                                        '5. adjusted close': '108.796919574226',
                                        '6. volume': '3468817',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-07-17': {'1. open': '144.75',
                                        '2. high': '145.0',
                                        '3. low': '143.34',
                                        '4. close': '143.49',
                                        '5. adjusted close': '107.323456549606',
                                        '6. volume': '5096741',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-07-18': {'1. open': '143.51',
                                        '2. high': '144.8',
                                        '3. low': '142.74',
                                        '4. close': '144.52',
                                        '5. adjusted close': '108.093845846742',
                                        '6. volume': '6935288',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-07-19': {'1. open': '147.85',
                                        '2. high': '150.54',
                                        '3. low': '147.25',
                                        '4. close': '149.24',
                                        '5. adjusted close': '111.624173499639',
                                        '6. volume': '14655804',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-07-20': {'1. open': '148.58',
                                        '2. high': '148.86',
                                        '3. low': '146.26',
                                        '4. close': '146.35',
                                        '5. adjusted close': '109.462595763013',
                                        '6. volume': '6415972',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-07-23': {'1. open': '146.35',
                                        '2. high': '146.7',
                                        '3. low': '145.01',
                                        '4. close': '145.7',
                                        '5. adjusted close': '108.976427759966',
                                        '6. volume': '3897892',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-07-24': {'1. open': '146.7',
                                        '2. high': '147.04',
                                        '3. low': '145.92',
                                        '4. close': '146.38',
                                        '5. adjusted close': '109.485034286231',
                                        '6. volume': '3891625',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-07-25': {'1. open': '146.01',
                                        '2. high': '146.65',
                                        '3. low': '145.5',
                                        '4. close': '146.62',
                                        '5. adjusted close': '109.664542471972',
                                        '6. volume': '3623182',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-07-26': {'1. open': '147.43',
                                        '2. high': '149.27',
                                        '3. low': '146.63',
                                        '4. close': '146.71',
                                        '5. adjusted close': '109.731858041624',
                                        '6. volume': '4778022',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-07-27': {'1. open': '146.89',
                                        '2. high': '147.14',
                                        '3. low': '144.66',
                                        '4. close': '145.15',
                                        '5. adjusted close': '108.565054834311',
                                        '6. volume': '3749642',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-07-30': {'1. open': '144.8',
                                        '2. high': '146.24',
                                        '3. low': '144.69',
                                        '4. close': '145.49',
                                        '5. adjusted close': '108.819358097443',
                                        '6. volume': '3608283',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-07-31': {'1. open': '145.74',
                                        '2. high': '145.8',
                                        '3. low': '144.16',
                                        '4. close': '144.93',
                                        '5. adjusted close': '108.400505664049',
                                        '6. volume': '5474478',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-08-01': {'1. open': '144.76',
                                        '2. high': '145.19',
                                        '3. low': '143.34',
                                        '4. close': '143.5',
                                        '5. adjusted close': '107.330936057345',
                                        '6. volume': '3388386',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-08-02': {'1. open': '142.86',
                                        '2. high': '143.36',
                                        '3. low': '142.33',
                                        '4. close': '142.96',
                                        '5. adjusted close': '106.927042639429',
                                        '6. volume': '3841447',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-08-03': {'1. open': '143.24',
                                        '2. high': '147.92',
                                        '3. low': '143.0',
                                        '4. close': '147.7',
                                        '5. adjusted close': '110.472329307804',
                                        '6. volume': '8053567',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-08-06': {'1. open': '146.95',
                                        '2. high': '147.2',
                                        '3. low': '145.57',
                                        '4. close': '146.03',
                                        '5. adjusted close': '109.223251515359',
                                        '6. volume': '3913743',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-08-07': {'1. open': '146.65',
                                        '2. high': '147.64',
                                        '3. low': '146.35',
                                        '4. close': '147.01',
                                        '5. adjusted close': '109.9562432738',
                                        '6. volume': '3508758',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-08-08': {'1. open': '147.33',
                                        '2. high': '147.43',
                                        '3. low': '146.24',
                                        '4. close': '146.89',
                                        '5. adjusted close': '109.86648918093',
                                        '6. volume': '3581746',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-08-09': {'1. open': '145.53',
                                        '2. high': '145.94',
                                        '3. low': '144.73',
                                        '4. close': '144.77',
                                        '5. adjusted close': '109.455116255274',
                                        '6. volume': '3093504',
                                        '7. dividend amount': '1.5700',
                                        '8. split coefficient': '1.0'},
                         '2018-08-10': {'1. open': '144.5',
                                        '2. high': '145.07',
                                        '3. low': '143.88',
                                        '4. close': '144.48',
                                        '5. adjusted close': '109.235858234179',
                                        '6. volume': '3003158',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-08-13': {'1. open': '144.15',
                                        '2. high': '144.3',
                                        '3. low': '142.53',
                                        '4. close': '142.71',
                                        '5. adjusted close': '107.897628243353',
                                        '6. volume': '2858842',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-08-14': {'1. open': '143.0',
                                        '2. high': '143.82',
                                        '3. low': '142.93',
                                        '4. close': '143.36',
                                        '5. adjusted close': '108.389068635464',
                                        '6. volume': '2860041',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-08-15': {'1. open': '142.55',
                                        '2. high': '144.0',
                                        '3. low': '142.0',
                                        '4. close': '143.91',
                                        '5. adjusted close': '108.804902813404',
                                        '6. volume': '4241496',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-08-16': {'1. open': '144.37',
                                        '2. high': '145.68',
                                        '3. low': '144.37',
                                        '4. close': '145.34',
                                        '5. adjusted close': '109.886071676049',
                                        '6. volume': '5250878',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-08-17': {'1. open': '144.79',
                                        '2. high': '146.39',
                                        '3. low': '144.69',
                                        '4. close': '146.06',
                                        '5. adjusted close': '110.430436418079',
                                        '6. volume': '2678820',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-08-20': {'1. open': '146.37',
                                        '2. high': '147.16',
                                        '3. low': '146.15',
                                        '4. close': '146.51',
                                        '5. adjusted close': '110.770664381849',
                                        '6. volume': '2499654',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-08-21': {'1. open': '147.0',
                                        '2. high': '147.12',
                                        '3. low': '145.89',
                                        '4. close': '145.97',
                                        '5. adjusted close': '110.362390825326',
                                        '6. volume': '3106876',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-08-22': {'1. open': '146.01',
                                        '2. high': '146.16',
                                        '3. low': '145.19',
                                        '4. close': '145.24',
                                        '5. adjusted close': '109.810465461878',
                                        '6. volume': '2388961',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-08-23': {'1. open': '145.04',
                                        '2. high': '145.52',
                                        '3. low': '144.75',
                                        '4. close': '145.37',
                                        '5. adjusted close': '109.9087535403',
                                        '6. volume': '2220603',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-08-24': {'1. open': '145.46',
                                        '2. high': '146.09',
                                        '3. low': '144.87',
                                        '4. close': '146.04',
                                        '5. adjusted close': '110.415315175245',
                                        '6. volume': '2776813',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-08-27': {'1. open': '146.94',
                                        '2. high': '147.62',
                                        '3. low': '146.52',
                                        '4. close': '146.69',
                                        '5. adjusted close': '110.906755567356',
                                        '6. volume': '3491565',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-08-28': {'1. open': '146.95',
                                        '2. high': '146.99',
                                        '3. low': '146.19',
                                        '4. close': '146.59',
                                        '5. adjusted close': '110.831149353185',
                                        '6. volume': '2455328',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-08-29': {'1. open': '146.87',
                                        '2. high': '147.93',
                                        '3. low': '146.6',
                                        '4. close': '147.54',
                                        '5. adjusted close': '111.549408387809',
                                        '6. volume': '3153845',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-08-30': {'1. open': '147.03',
                                        '2. high': '147.3',
                                        '3. low': '145.25',
                                        '4. close': '145.93',
                                        '5. adjusted close': '110.332148339657',
                                        '6. volume': '3340369',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-08-31': {'1. open': '145.72',
                                        '2. high': '146.78',
                                        '3. low': '145.54',
                                        '4. close': '146.48',
                                        '5. adjusted close': '110.747982517597',
                                        '6. volume': '3488476',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-09-04': {'1. open': '145.98',
                                        '2. high': '146.19',
                                        '3. low': '144.81',
                                        '4. close': '145.68',
                                        '5. adjusted close': '110.14313280423',
                                        '6. volume': '3326153',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-09-05': {'1. open': '145.19',
                                        '2. high': '146.75',
                                        '3. low': '145.05',
                                        '4. close': '146.66',
                                        '5. adjusted close': '110.884073703105',
                                        '6. volume': '3126540',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-09-06': {'1. open': '146.88',
                                        '2. high': '147.66',
                                        '3. low': '145.54',
                                        '4. close': '146.39',
                                        '5. adjusted close': '110.679936924844',
                                        '6. volume': '4248831',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-09-07': {'1. open': '145.94',
                                        '2. high': '146.5',
                                        '3. low': '145.12',
                                        '4. close': '145.45',
                                        '5. adjusted close': '109.969238511637',
                                        '6. volume': '4693127',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-09-10': {'1. open': '146.6',
                                        '2. high': '147.3',
                                        '3. low': '145.56',
                                        '4. close': '145.65',
                                        '5. adjusted close': '110.120450939979',
                                        '6. volume': '3618209',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-09-11': {'1. open': '146.0',
                                        '2. high': '146.99',
                                        '3. low': '145.25',
                                        '4. close': '146.49',
                                        '5. adjusted close': '110.755543139015',
                                        '6. volume': '3374774',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-09-12': {'1. open': '146.37',
                                        '2. high': '147.98',
                                        '3. low': '146.03',
                                        '4. close': '146.57',
                                        '5. adjusted close': '110.816028110351',
                                        '6. volume': '4506679',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-09-13': {'1. open': '147.35',
                                        '2. high': '149.0',
                                        '3. low': '147.12',
                                        '4. close': '148.95',
                                        '5. adjusted close': '112.61545600762',
                                        '6. volume': '5346540',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-09-14': {'1. open': '148.85',
                                        '2. high': '149.3',
                                        '3. low': '147.78',
                                        '4. close': '148.33',
                                        '5. adjusted close': '112.14669747976',
                                        '6. volume': '3452144',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-09-17': {'1. open': '148.44',
                                        '2. high': '149.07',
                                        '3. low': '147.77',
                                        '4. close': '147.94',
                                        '5. adjusted close': '111.851833244493',
                                        '6. volume': '3551882',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-09-18': {'1. open': '147.76',
                                        '2. high': '148.99',
                                        '3. low': '147.47',
                                        '4. close': '148.56',
                                        '5. adjusted close': '112.320591772353',
                                        '6. volume': '3629596',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-09-19': {'1. open': '148.63',
                                        '2. high': '149.96',
                                        '3. low': '148.23',
                                        '4. close': '149.06',
                                        '5. adjusted close': '112.698622843208',
                                        '6. volume': '4246382',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-09-20': {'1. open': '149.58',
                                        '2. high': '151.38',
                                        '3. low': '149.44',
                                        '4. close': '151.15',
                                        '5. adjusted close': '114.27879271938',
                                        '6. volume': '5952223',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-09-21': {'1. open': '151.48',
                                        '2. high': '152.6',
                                        '3. low': '150.74',
                                        '4. close': '151.35',
                                        '5. adjusted close': '114.430005147722',
                                        '6. volume': '19947878',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-09-24': {'1. open': '151.1',
                                        '2. high': '151.2',
                                        '3. low': '149.46',
                                        '4. close': '150.03',
                                        '5. adjusted close': '113.432003120666',
                                        '6. volume': '4264984',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-09-25': {'1. open': '149.91',
                                        '2. high': '150.41',
                                        '3. low': '148.36',
                                        '4. close': '148.91',
                                        '5. adjusted close': '112.585213521951',
                                        '6. volume': '4397457',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-09-26': {'1. open': '152.4',
                                        '2. high': '153.35',
                                        '3. low': '151.34',
                                        '4. close': '151.61',
                                        '5. adjusted close': '114.626581304567',
                                        '6. volume': '7401862',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-09-27': {'1. open': '152.01',
                                        '2. high': '152.39',
                                        '3. low': '151.16',
                                        '4. close': '151.5',
                                        '5. adjusted close': '114.543414468979',
                                        '6. volume': '3477643',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-09-28': {'1. open': '151.16',
                                        '2. high': '151.63',
                                        '3. low': '150.79',
                                        '4. close': '151.21',
                                        '5. adjusted close': '114.324156447883',
                                        '6. volume': '3305798',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-10-01': {'1. open': '151.71',
                                        '2. high': '153.42',
                                        '3. low': '151.71',
                                        '4. close': '153.0',
                                        '5. adjusted close': '115.677507681543',
                                        '6. volume': '3757419',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-10-02': {'1. open': '152.99',
                                        '2. high': '153.84',
                                        '3. low': '152.5',
                                        '4. close': '153.75',
                                        '5. adjusted close': '116.244554287825',
                                        '6. volume': '3030125',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-10-03': {'1. open': '154.0',
                                        '2. high': '154.36',
                                        '3. low': '152.8',
                                        '4. close': '153.22',
                                        '5. adjusted close': '115.843841352719',
                                        '6. volume': '3315298',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-10-04': {'1. open': '151.69',
                                        '2. high': '152.8',
                                        '3. low': '150.36',
                                        '4. close': '151.31',
                                        '5. adjusted close': '114.399762662054',
                                        '6. volume': '4238143',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-10-05': {'1. open': '150.9',
                                        '2. high': '151.79',
                                        '3. low': '147.87',
                                        '4. close': '149.03',
                                        '5. adjusted close': '112.675940978956',
                                        '6. volume': '4602252',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-10-08': {'1. open': '148.5',
                                        '2. high': '149.07',
                                        '3. low': '147.18',
                                        '4. close': '148.39',
                                        '5. adjusted close': '112.192061208262',
                                        '6. volume': '3239347',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-10-09': {'1. open': '148.08',
                                        '2. high': '148.36',
                                        '3. low': '146.93',
                                        '4. close': '147.24',
                                        '5. adjusted close': '111.322589745297',
                                        '6. volume': '3642496',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-10-10': {'1. open': '147.5',
                                        '2. high': '147.69',
                                        '3. low': '142.5',
                                        '4. close': '142.69',
                                        '5. adjusted close': '107.882507000519',
                                        '6. volume': '5547697',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-10-11': {'1. open': '142.62',
                                        '2. high': '144.19',
                                        '3. low': '138.78',
                                        '4. close': '139.02',
                                        '5. adjusted close': '105.107758940445',
                                        '6. volume': '8710491',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-10-12': {'1. open': '141.12',
                                        '2. high': '141.54',
                                        '3. low': '139.08',
                                        '4. close': '140.85',
                                        '5. adjusted close': '106.491352659773',
                                        '6. volume': '6563403',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-10-15': {'1. open': '140.38',
                                        '2. high': '142.26',
                                        '3. low': '140.14',
                                        '4. close': '141.13',
                                        '5. adjusted close': '106.703050059452',
                                        '6. volume': '4965533',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-10-16': {'1. open': '142.93',
                                        '2. high': '145.45',
                                        '3. low': '141.58',
                                        '4. close': '145.12',
                                        '5. adjusted close': '109.719738004873',
                                        '6. volume': '8695489',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-10-17': {'1. open': '135.89',
                                        '2. high': '137.15',
                                        '3. low': '133.42',
                                        '4. close': '134.05',
                                        '5. adjusted close': '101.350130096149',
                                        '6. volume': '19464000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-10-18': {'1. open': '132.73',
                                        '2. high': '133.4',
                                        '3. low': '130.04',
                                        '4. close': '130.55',
                                        '5. adjusted close': '98.7039126001662',
                                        '6. volume': '10011678',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-10-19': {'1. open': '130.65',
                                        '2. high': '131.89',
                                        '3. low': '127.96',
                                        '4. close': '129.1',
                                        '5. adjusted close': '97.6076224946875',
                                        '6. volume': '7791636',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-10-22': {'1. open': '129.58',
                                        '2. high': '130.44',
                                        '3. low': '128.4',
                                        '4. close': '130.02',
                                        '5. adjusted close': '98.3031996650602',
                                        '6. volume': '5719518',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-10-23': {'1. open': '129.02',
                                        '2. high': '131.9',
                                        '3. low': '128.41',
                                        '4. close': '131.21',
                                        '5. adjusted close': '99.2029136136944',
                                        '6. volume': '6463580',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-10-24': {'1. open': '131.17',
                                        '2. high': '131.69',
                                        '3. low': '127.0',
                                        '4. close': '127.21',
                                        '5. adjusted close': '96.1786650468567',
                                        '6. volume': '5710320',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-10-25': {'1. open': '127.25',
                                        '2. high': '127.79',
                                        '3. low': '125.14',
                                        '4. close': '126.45',
                                        '5. adjusted close': '95.6040578191575',
                                        '6. volume': '10304327',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-10-26': {'1. open': '125.21',
                                        '2. high': '125.78',
                                        '3. low': '123.71',
                                        '4. close': '124.79',
                                        '5. adjusted close': '94.3489946639199',
                                        '6. volume': '8767029',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-10-29': {'1. open': '119.34',
                                        '2. high': '123.95',
                                        '3. low': '118.3',
                                        '4. close': '119.64',
                                        '5. adjusted close': '90.4552746341163',
                                        '6. volume': '20450448',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-10-30': {'1. open': '120.48',
                                        '2. high': '121.5',
                                        '3. low': '115.15',
                                        '4. close': '115.4',
                                        '5. adjusted close': '87.2495711532683',
                                        '6. volume': '21458594',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-10-31': {'1. open': '116.49',
                                        '2. high': '116.5',
                                        '3. low': '114.09',
                                        '4. close': '115.43',
                                        '5. adjusted close': '87.2722530175196',
                                        '6. volume': '21644978',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-11-01': {'1. open': '115.5',
                                        '2. high': '117.0',
                                        '3. low': '115.11',
                                        '4. close': '116.83',
                                        '5. adjusted close': '88.3307400159128',
                                        '6. volume': '13626730',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-11-02': {'1. open': '117.51',
                                        '2. high': '117.75',
                                        '3. low': '114.54',
                                        '4. close': '115.67',
                                        '5. adjusted close': '87.4537079315299',
                                        '6. volume': '10592681',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-11-05': {'1. open': '116.1',
                                        '2. high': '120.77',
                                        '3. low': '116.0',
                                        '4. close': '120.06',
                                        '5. adjusted close': '90.7728207336343',
                                        '6. volume': '9144598',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-11-06': {'1. open': '120.7',
                                        '2. high': '123.81',
                                        '3. low': '120.31',
                                        '4. close': '123.12',
                                        '5. adjusted close': '93.0863708872651',
                                        '6. volume': '9597392',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-11-07': {'1. open': '123.79',
                                        '2. high': '125.06',
                                        '3. low': '122.33',
                                        '4. close': '124.84',
                                        '5. adjusted close': '94.3867977710053',
                                        '6. volume': '12382666',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-11-08': {'1. open': '122.66',
                                        '2. high': '124.4',
                                        '3. low': '122.63',
                                        '4. close': '123.38',
                                        '5. adjusted close': '94.4699646065934',
                                        '6. volume': '10396439',
                                        '7. dividend amount': '1.5700',
                                        '8. split coefficient': '1.0'},
                         '2018-11-09': {'1. open': '123.61',
                                        '2. high': '124.57',
                                        '3. low': '121.96',
                                        '4. close': '123.54',
                                        '5. adjusted close': '94.5924738814925',
                                        '6. volume': '6961902',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-11-12': {'1. open': '123.5',
                                        '2. high': '123.57',
                                        '3. low': '120.65',
                                        '4. close': '120.9',
                                        '5. adjusted close': '92.5710708456568',
                                        '6. volume': '5379113',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-11-13': {'1. open': '121.19',
                                        '2. high': '122.25',
                                        '3. low': '119.9',
                                        '4. close': '120.84',
                                        '5. adjusted close': '92.5251298675696',
                                        '6. volume': '4084385',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-11-14': {'1. open': '121.11',
                                        '2. high': '121.93',
                                        '3. low': '119.77',
                                        '4. close': '120.2',
                                        '5. adjusted close': '92.0350927679731',
                                        '6. volume': '4762275',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-11-15': {'1. open': '119.66',
                                        '2. high': '121.44',
                                        '3. low': '119.51',
                                        '4. close': '121.44',
                                        '5. adjusted close': '92.9845396484414',
                                        '6. volume': '5207973',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-11-16': {'1. open': '120.89',
                                        '2. high': '121.85',
                                        '3. low': '120.54',
                                        '4. close': '121.57',
                                        '5. adjusted close': '93.0840784342969',
                                        '6. volume': '4076315',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-11-19': {'1. open': '121.63',
                                        '2. high': '122.18',
                                        '3. low': '119.77',
                                        '4. close': '120.31',
                                        '5. adjusted close': '92.1193178944663',
                                        '6. volume': '4131238',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-11-20': {'1. open': '118.49',
                                        '2. high': '119.49',
                                        '3. low': '116.7',
                                        '4. close': '117.2',
                                        '5. adjusted close': '89.7380438636144',
                                        '6. volume': '6233777',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-11-21': {'1. open': '117.61',
                                        '2. high': '119.51',
                                        '3. low': '117.39',
                                        '4. close': '118.57',
                                        '5. adjusted close': '90.7870295299382',
                                        '6. volume': '5335842',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-11-23': {'1. open': '118.09',
                                        '2. high': '118.3382',
                                        '3. low': '116.91',
                                        '4. close': '117.19',
                                        '5. adjusted close': '89.7303870339332',
                                        '6. volume': '2334730',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-11-26': {'1. open': '118.37',
                                        '2. high': '120.25',
                                        '3. low': '118.06',
                                        '4. close': '119.56',
                                        '5. adjusted close': '91.5450556683766',
                                        '6. volume': '5011130',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-11-27': {'1. open': '118.38',
                                        '2. high': '120.04',
                                        '3. low': '118.37',
                                        '4. close': '120.03',
                                        '5. adjusted close': '91.9049266633928',
                                        '6. volume': '4903771',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-11-28': {'1. open': '121.01',
                                        '2. high': '123.09',
                                        '3. low': '120.22',
                                        '4. close': '123.0',
                                        '5. adjusted close': '94.1790050787079',
                                        '6. volume': '5104520',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-11-29': {'1. open': '122.44',
                                        '2. high': '123.12',
                                        '3. low': '121.4',
                                        '4. close': '121.48',
                                        '5. adjusted close': '93.0151669671662',
                                        '6. volume': '5200113',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-11-30': {'1. open': '121.66',
                                        '2. high': '124.69',
                                        '3. low': '121.48',
                                        '4. close': '124.27',
                                        '5. adjusted close': '95.1514224482198',
                                        '6. volume': '7251590',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-12-03': {'1. open': '125.67',
                                        '2. high': '126.59',
                                        '3. low': '124.36',
                                        '4. close': '125.31',
                                        '5. adjusted close': '95.9477327350642',
                                        '6. volume': '5843112',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-12-04': {'1. open': '124.49',
                                        '2. high': '124.92',
                                        '3. low': '121.33',
                                        '4. close': '121.6',
                                        '5. adjusted close': '93.1070489233405',
                                        '6. volume': '6000697',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-12-06': {'1. open': '119.72',
                                        '2. high': '123.91',
                                        '3. low': '119.301',
                                        '4. close': '123.91',
                                        '5. adjusted close': '94.8757765796967',
                                        '6. volume': '6938049',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-12-07': {'1. open': '123.9',
                                        '2. high': '124.05',
                                        '3. low': '118.87',
                                        '4. close': '119.34',
                                        '5. adjusted close': '91.3766054153903',
                                        '6. volume': '7019616',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-12-10': {'1. open': '119.74',
                                        '2. high': '121.68',
                                        '3. low': '118.52',
                                        '4. close': '121.13',
                                        '5. adjusted close': '92.7471779283243',
                                        '6. volume': '6549506',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-12-11': {'1. open': '123.25',
                                        '2. high': '123.81',
                                        '3. low': '120.0',
                                        '4. close': '120.89',
                                        '5. adjusted close': '92.5634140159756',
                                        '6. volume': '5043081',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-12-12': {'1. open': '122.51',
                                        '2. high': '122.88',
                                        '3. low': '121.0',
                                        '4. close': '121.16',
                                        '5. adjusted close': '92.7701484173679',
                                        '6. volume': '3560790',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-12-13': {'1. open': '121.26',
                                        '2. high': '121.79',
                                        '3. low': '120.17',
                                        '4. close': '120.73',
                                        '5. adjusted close': '92.4409047410765',
                                        '6. volume': '3993597',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-12-14': {'1. open': '119.5',
                                        '2. high': '121.11',
                                        '3. low': '119.44',
                                        '4. close': '119.9',
                                        '5. adjusted close': '91.8053878775373',
                                        '6. volume': '4554204',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-12-17': {'1. open': '119.07',
                                        '2. high': '119.78',
                                        '3. low': '115.07',
                                        '4. close': '116.1',
                                        '5. adjusted close': '88.8957925986828',
                                        '6. volume': '7374476',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-12-18': {'1. open': '116.9',
                                        '2. high': '118.23',
                                        '3. low': '116.02',
                                        '4. close': '116.65',
                                        '5. adjusted close': '89.3169182311486',
                                        '6. volume': '6290186',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-12-19': {'1. open': '117.15',
                                        '2. high': '120.27',
                                        '3. low': '115.97',
                                        '4. close': '116.43',
                                        '5. adjusted close': '89.1484679781623',
                                        '6. volume': '6979823',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-12-20': {'1. open': '115.7',
                                        '2. high': '116.45',
                                        '3. low': '111.7',
                                        '4. close': '113.02',
                                        '5. adjusted close': '86.5374890568745',
                                        '6. volume': '8454350',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-12-21': {'1. open': '112.5',
                                        '2. high': '115.28',
                                        '3. low': '110.44',
                                        '4. close': '110.94',
                                        '5. adjusted close': '84.9448684831858',
                                        '6. volume': '10386453',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-12-24': {'1. open': '109.9',
                                        '2. high': '111.0',
                                        '3. low': '107.5',
                                        '4. close': '107.57',
                                        '5. adjusted close': '82.3645168806229',
                                        '6. volume': '3821376',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-12-26': {'1. open': '108.0',
                                        '2. high': '111.39',
                                        '3. low': '105.94',
                                        '4. close': '111.39',
                                        '5. adjusted close': '85.2894258188396',
                                        '6. volume': '6645794',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-12-27': {'1. open': '109.99',
                                        '2. high': '113.78',
                                        '3. low': '109.47',
                                        '4. close': '113.78',
                                        '5. adjusted close': '87.1194081126454',
                                        '6. volume': '6045590',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-12-28': {'1. open': '114.22',
                                        '2. high': '114.8',
                                        '3. low': '112.5',
                                        '4. close': '113.03',
                                        '5. adjusted close': '86.5451458865558',
                                        '6. volume': '5117533',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2018-12-31': {'1. open': '113.33',
                                        '2. high': '114.35',
                                        '3. low': '112.4201',
                                        '4. close': '113.67',
                                        '5. adjusted close': '87.0351829861523',
                                        '6. volume': '4982755',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-01-02': {'1. open': '112.01',
                                        '2. high': '115.98',
                                        '3. low': '111.69',
                                        '4. close': '115.21',
                                        '5. adjusted close': '88.2143347570564',
                                        '6. volume': '4239924',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-01-03': {'1. open': '114.53',
                                        '2. high': '114.88',
                                        '3. low': '112.69',
                                        '4. close': '112.91',
                                        '5. adjusted close': '86.4532639303814',
                                        '6. volume': '4346659',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-01-04': {'1. open': '114.91',
                                        '2. high': '117.49',
                                        '3. low': '114.44',
                                        '4. close': '117.32',
                                        '5. adjusted close': '89.8299258197887',
                                        '6. volume': '4477755',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-01-07': {'1. open': '117.5',
                                        '2. high': '118.83',
                                        '3. low': '116.67',
                                        '4. close': '118.15',
                                        '5. adjusted close': '90.465442683328',
                                        '6. volume': '3751204',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-01-08': {'1. open': '119.66',
                                        '2. high': '120.57',
                                        '3. low': '118.98',
                                        '4. close': '119.83',
                                        '5. adjusted close': '91.7517900697689',
                                        '6. volume': '4763636',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-01-09': {'1. open': '120.91',
                                        '2. high': '121.4',
                                        '3. low': '119.87',
                                        '4. close': '120.69',
                                        '5. adjusted close': '92.4102774223517',
                                        '6. volume': '3633663',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-01-10': {'1. open': '120.08',
                                        '2. high': '121.86',
                                        '3. low': '119.95',
                                        '4. close': '121.79',
                                        '5. adjusted close': '93.2525286872832',
                                        '6. volume': '3909971',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-01-11': {'1. open': '121.58',
                                        '2. high': '121.62',
                                        '3. low': '120.2',
                                        '4. close': '121.46',
                                        '5. adjusted close': '92.9998533078038',
                                        '6. volume': '3722370',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-01-14': {'1. open': '120.51',
                                        '2. high': '120.65',
                                        '3. low': '119.76',
                                        '4. close': '120.39',
                                        '5. adjusted close': '92.1805725319158',
                                        '6. volume': '5228909',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-01-15': {'1. open': '120.96',
                                        '2. high': '121.93',
                                        '3. low': '120.82',
                                        '4. close': '121.73',
                                        '5. adjusted close': '93.2065877091961',
                                        '6. volume': '3507719',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-01-16': {'1. open': '121.58',
                                        '2. high': '122.0',
                                        '3. low': '120.83',
                                        '4. close': '121.62',
                                        '5. adjusted close': '93.1223625827029',
                                        '6. volume': '3841100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-01-17': {'1. open': '120.56',
                                        '2. high': '122.41',
                                        '3. low': '120.55',
                                        '4. close': '122.19',
                                        '5. adjusted close': '93.5588018745311',
                                        '6. volume': '5029871',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-01-18': {'1. open': '123.27',
                                        '2. high': '124.72',
                                        '3. low': '122.71',
                                        '4. close': '123.82',
                                        '5. adjusted close': '94.806865112566',
                                        '6. volume': '6008509',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-01-22': {'1. open': '123.3',
                                        '2. high': '123.8',
                                        '3. low': '121.54',
                                        '4. close': '122.52',
                                        '5. adjusted close': '93.8114772540105',
                                        '6. volume': '10052384',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-01-23': {'1. open': '131.37',
                                        '2. high': '135.0',
                                        '3. low': '130.31',
                                        '4. close': '132.89',
                                        '5. adjusted close': '101.751609633411',
                                        '6. volume': '22063666',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-01-24': {'1. open': '132.63',
                                        '2. high': '133.21',
                                        '3. low': '131.43',
                                        '4. close': '132.53',
                                        '5. adjusted close': '101.475963764887',
                                        '6. volume': '6322928',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-01-25': {'1. open': '132.87',
                                        '2. high': '134.44',
                                        '3. low': '132.43',
                                        '4. close': '133.97',
                                        '5. adjusted close': '102.57854723898',
                                        '6. volume': '5708500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-01-28': {'1. open': '133.1',
                                        '2. high': '134.81',
                                        '3. low': '132.58',
                                        '4. close': '134.27',
                                        '5. adjusted close': '102.808252129416',
                                        '6. volume': '5357736',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-01-29': {'1. open': '134.29',
                                        '2. high': '135.41',
                                        '3. low': '133.6',
                                        '4. close': '134.33',
                                        '5. adjusted close': '102.854193107503',
                                        '6. volume': '5037129',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-01-30': {'1. open': '134.0',
                                        '2. high': '135.03',
                                        '3. low': '133.25',
                                        '4. close': '134.38',
                                        '5. adjusted close': '102.892477255909',
                                        '6. volume': '4500919',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-01-31': {'1. open': '134.45',
                                        '2. high': '134.72',
                                        '3. low': '133.74',
                                        '4. close': '134.42',
                                        '5. adjusted close': '102.923104574633',
                                        '6. volume': '4884031',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-02-01': {'1. open': '134.97',
                                        '2. high': '135.2',
                                        '3. low': '133.35',
                                        '4. close': '134.1',
                                        '5. adjusted close': '102.678086024835',
                                        '6. volume': '3806047',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-02-04': {'1. open': '134.02',
                                        '2. high': '135.2',
                                        '3. low': '132.99',
                                        '4. close': '135.19',
                                        '5. adjusted close': '103.512680460086',
                                        '6. volume': '3966597',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-02-05': {'1. open': '135.28',
                                        '2. high': '135.82',
                                        '3. low': '134.92',
                                        '4. close': '135.55',
                                        '5. adjusted close': '103.788326328609',
                                        '6. volume': '5398907',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-02-06': {'1. open': '135.22',
                                        '2. high': '136.65',
                                        '3. low': '135.17',
                                        '4. close': '136.32',
                                        '5. adjusted close': '104.377902214061',
                                        '6. volume': '4879670',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-02-07': {'1. open': '133.55',
                                        '2. high': '134.47',
                                        '3. low': '132.12',
                                        '4. close': '133.19',
                                        '5. adjusted close': '103.183436783794',
                                        '6. volume': '4379439',
                                        '7. dividend amount': '1.5700',
                                        '8. split coefficient': '1.0'},
                         '2019-02-08': {'1. open': '132.34',
                                        '2. high': '133.71',
                                        '3. low': '132.19',
                                        '4. close': '133.71',
                                        '5. adjusted close': '103.586285249351',
                                        '6. volume': '3250074',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-02-11': {'1. open': '134.29',
                                        '2. high': '135.15',
                                        '3. low': '133.91',
                                        '4. close': '133.99',
                                        '5. adjusted close': '103.803203653882',
                                        '6. volume': '3095069',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-02-12': {'1. open': '135.15',
                                        '2. high': '136.2',
                                        '3. low': '134.86',
                                        '4. close': '136.05',
                                        '5. adjusted close': '105.399103344359',
                                        '6. volume': '3317161',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-02-13': {'1. open': '136.92',
                                        '2. high': '137.92',
                                        '3. low': '136.41',
                                        '4. close': '137.52',
                                        '5. adjusted close': '106.537924968146',
                                        '6. volume': '4253042',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-02-14': {'1. open': '137.17',
                                        '2. high': '137.6',
                                        '3. low': '136.21',
                                        '4. close': '136.48',
                                        '5. adjusted close': '105.732228037031',
                                        '6. volume': '2789839',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-02-15': {'1. open': '137.58',
                                        '2. high': '138.19',
                                        '3. low': '137.39',
                                        '4. close': '138.03',
                                        '5. adjusted close': '106.933026347827',
                                        '6. volume': '3844062',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-02-19': {'1. open': '137.81',
                                        '2. high': '138.7',
                                        '3. low': '137.36',
                                        '4. close': '138.7',
                                        '5. adjusted close': '107.452081101526',
                                        '6. volume': '3385675',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-02-20': {'1. open': '138.76',
                                        '2. high': '139.24',
                                        '3. low': '137.22',
                                        '4. close': '138.0',
                                        '5. adjusted close': '106.909785090199',
                                        '6. volume': '3801979',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-02-21': {'1. open': '137.82',
                                        '2. high': '138.35',
                                        '3. low': '137.35',
                                        '4. close': '137.84',
                                        '5. adjusted close': '106.785831716181',
                                        '6. volume': '2937467',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-02-22': {'1. open': '138.73',
                                        '2. high': '139.38',
                                        '3. low': '138.43',
                                        '4. close': '139.25',
                                        '5. adjusted close': '107.878170824712',
                                        '6. volume': '3113698',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-02-25': {'1. open': '140.0',
                                        '2. high': '140.47',
                                        '3. low': '139.32',
                                        '4. close': '139.46',
                                        '5. adjusted close': '108.04085962811',
                                        '6. volume': '3194161',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-02-26': {'1. open': '139.67',
                                        '2. high': '140.49',
                                        '3. low': '139.47',
                                        '4. close': '139.72',
                                        '5. adjusted close': '108.242283860888',
                                        '6. volume': '3060381',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-02-27': {'1. open': '139.25',
                                        '2. high': '139.57',
                                        '3. low': '138.4',
                                        '4. close': '139.17',
                                        '5. adjusted close': '107.816194137703',
                                        '6. volume': '2530968',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-02-28': {'1. open': '138.77',
                                        '2. high': '139.06',
                                        '3. low': '137.72',
                                        '4. close': '138.13',
                                        '5. adjusted close': '107.010497206588',
                                        '6. volume': '3457788',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-03-01': {'1. open': '139.31',
                                        '2. high': '140.04',
                                        '3. low': '138.64',
                                        '4. close': '139.2',
                                        '5. adjusted close': '107.839435395331',
                                        '6. volume': '3030044',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-03-04': {'1. open': '139.99',
                                        '2. high': '140.08',
                                        '3. low': '137.17',
                                        '4. close': '138.43',
                                        '5. adjusted close': '107.242909782871',
                                        '6. volume': '3407217',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-03-05': {'1. open': '138.37',
                                        '2. high': '138.74',
                                        '3. low': '137.56',
                                        '4. close': '137.88',
                                        '5. adjusted close': '106.816820059686',
                                        '6. volume': '4250650',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-03-06': {'1. open': '138.12',
                                        '2. high': '138.39',
                                        '3. low': '136.72',
                                        '4. close': '136.98',
                                        '5. adjusted close': '106.119582330837',
                                        '6. volume': '2768256',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-03-07': {'1. open': '136.61',
                                        '2. high': '136.89',
                                        '3. low': '134.63',
                                        '4. close': '135.36',
                                        '5. adjusted close': '104.864554418908',
                                        '6. volume': '4358802',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-03-08': {'1. open': '134.21',
                                        '2. high': '135.24',
                                        '3. low': '133.58',
                                        '4. close': '135.09',
                                        '5. adjusted close': '104.655383100253',
                                        '6. volume': '3773722',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-03-11': {'1. open': '136.03',
                                        '2. high': '137.73',
                                        '3. low': '135.84',
                                        '4. close': '137.71',
                                        '5. adjusted close': '106.685119599792',
                                        '6. volume': '3939517',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-03-12': {'1. open': '138.52',
                                        '2. high': '139.7',
                                        '3. low': '137.86',
                                        '4. close': '138.28',
                                        '5. adjusted close': '107.12670349473',
                                        '6. volume': '3954653',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-03-13': {'1. open': '138.05',
                                        '2. high': '139.32',
                                        '3. low': '137.85',
                                        '4. close': '138.56',
                                        '5. adjusted close': '107.343621899261',
                                        '6. volume': '3173179',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-03-14': {'1. open': '138.51',
                                        '2. high': '138.94',
                                        '3. low': '138.06',
                                        '4. close': '138.79',
                                        '5. adjusted close': '107.521804874411',
                                        '6. volume': '2738790',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-03-15': {'1. open': '139.37',
                                        '2. high': '140.33',
                                        '3. low': '139.23',
                                        '4. close': '139.43',
                                        '5. adjusted close': '108.017618370481',
                                        '6. volume': '7153687',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-03-18': {'1. open': '139.83',
                                        '2. high': '140.37',
                                        '3. low': '138.72',
                                        '4. close': '140.21',
                                        '5. adjusted close': '108.621891068817',
                                        '6. volume': '3268510',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-03-19': {'1. open': '140.96',
                                        '2. high': '141.7',
                                        '3. low': '140.0',
                                        '4. close': '140.49',
                                        '5. adjusted close': '108.838809473348',
                                        '6. volume': '3482336',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-03-20': {'1. open': '140.53',
                                        '2. high': '140.7',
                                        '3. low': '138.98',
                                        '4. close': '139.6',
                                        '5. adjusted close': '108.149318830375',
                                        '6. volume': '3649455',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-03-21': {'1. open': '139.1',
                                        '2. high': '142.12',
                                        '3. low': '138.88',
                                        '4. close': '141.44',
                                        '5. adjusted close': '109.574782631578',
                                        '6. volume': '3605420',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-03-22': {'1. open': '140.97',
                                        '2. high': '141.44',
                                        '3. low': '138.9',
                                        '4. close': '139.45',
                                        '5. adjusted close': '108.033112542234',
                                        '6. volume': '3877616',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-03-25': {'1. open': '139.06',
                                        '2. high': '139.91',
                                        '3. low': '138.35',
                                        '4. close': '139.18',
                                        '5. adjusted close': '107.823941223579',
                                        '6. volume': '2839766',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-03-26': {'1. open': '139.93',
                                        '2. high': '141.02',
                                        '3. low': '139.42',
                                        '4. close': '140.22',
                                        '5. adjusted close': '108.629638154693',
                                        '6. volume': '2553708',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-03-27': {'1. open': '140.41',
                                        '2. high': '140.49',
                                        '3. low': '138.4',
                                        '4. close': '139.24',
                                        '5. adjusted close': '107.870423738835',
                                        '6. volume': '3098233',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-03-28': {'1. open': '139.91',
                                        '2. high': '140.44',
                                        '3. low': '139.1',
                                        '4. close': '139.92',
                                        '5. adjusted close': '108.39722557841',
                                        '6. volume': '2663884',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-03-29': {'1. open': '140.5',
                                        '2. high': '141.22',
                                        '3. low': '140.15',
                                        '4. close': '141.1',
                                        '5. adjusted close': '109.31138171179',
                                        '6. volume': '3101454',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-04-01': {'1. open': '141.51',
                                        '2. high': '143.41',
                                        '3. low': '141.51',
                                        '4. close': '143.3',
                                        '5. adjusted close': '111.015740604533',
                                        '6. volume': '3984250',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-04-02': {'1. open': '143.35',
                                        '2. high': '143.95',
                                        '3. low': '142.6',
                                        '4. close': '143.0',
                                        '5. adjusted close': '110.78332802825',
                                        '6. volume': '2404920',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-04-03': {'1. open': '143.65',
                                        '2. high': '144.22',
                                        '3. low': '143.01',
                                        '4. close': '143.63',
                                        '5. adjusted close': '111.271394438444',
                                        '6. volume': '2681645',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-04-04': {'1. open': '143.62',
                                        '2. high': '144.14',
                                        '3. low': '142.54',
                                        '4. close': '142.78',
                                        '5. adjusted close': '110.612892138975',
                                        '6. volume': '2771462',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-04-05': {'1. open': '143.29',
                                        '2. high': '143.5',
                                        '3. low': '142.46',
                                        '4. close': '143.28',
                                        '5. adjusted close': '111.00024643278',
                                        '6. volume': '2731985',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-04-08': {'1. open': '143.02',
                                        '2. high': '143.42',
                                        '3. low': '142.87',
                                        '4. close': '143.39',
                                        '5. adjusted close': '111.085464377418',
                                        '6. volume': '2118228',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-04-09': {'1. open': '142.66',
                                        '2. high': '142.95',
                                        '3. low': '141.84',
                                        '4. close': '142.11',
                                        '5. adjusted close': '110.093837385277',
                                        '6. volume': '3038460',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-04-10': {'1. open': '142.2',
                                        '2. high': '143.5',
                                        '3. low': '141.98',
                                        '4. close': '143.02',
                                        '5. adjusted close': '110.798822200002',
                                        '6. volume': '2678310',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-04-11': {'1. open': '143.8',
                                        '2. high': '144.11',
                                        '3. low': '143.03',
                                        '4. close': '143.78',
                                        '5. adjusted close': '111.387600726586',
                                        '6. volume': '2941985',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-04-12': {'1. open': '144.26',
                                        '2. high': '144.44',
                                        '3. low': '143.7',
                                        '4. close': '144.35',
                                        '5. adjusted close': '111.829184621523',
                                        '6. volume': '2898899',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-04-15': {'1. open': '144.4',
                                        '2. high': '144.46',
                                        '3. low': '143.27',
                                        '4. close': '143.9',
                                        '5. adjusted close': '111.480565757099',
                                        '6. volume': '3603158',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-04-16': {'1. open': '144.4',
                                        '2. high': '145.39',
                                        '3. low': '144.02',
                                        '4. close': '145.14',
                                        '5. adjusted close': '112.441204405735',
                                        '6. volume': '6301671',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-04-17': {'1. open': '137.37',
                                        '2. high': '141.98',
                                        '3. low': '136.26',
                                        '4. close': '139.11',
                                        '5. adjusted close': '107.769711622446',
                                        '6. volume': '12525693',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-04-18': {'1. open': '139.0',
                                        '2. high': '140.49',
                                        '3. low': '138.7',
                                        '4. close': '140.33',
                                        '5. adjusted close': '108.714856099331',
                                        '6. volume': '4960015',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-04-22': {'1. open': '139.42',
                                        '2. high': '140.56',
                                        '3. low': '138.48',
                                        '4. close': '138.89',
                                        '5. adjusted close': '107.599275733172',
                                        '6. volume': '4494333',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-04-23': {'1. open': '139.15',
                                        '2. high': '140.92',
                                        '3. low': '138.94',
                                        '4. close': '140.44',
                                        '5. adjusted close': '108.800074043968',
                                        '6. volume': '4462240',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-04-24': {'1. open': '140.6',
                                        '2. high': '141.31',
                                        '3. low': '139.78',
                                        '4. close': '139.95',
                                        '5. adjusted close': '108.420466836039',
                                        '6. volume': '2774867',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-04-25': {'1. open': '139.7',
                                        '2. high': '139.75',
                                        '3. low': '137.71',
                                        '4. close': '138.63',
                                        '5. adjusted close': '107.397851500393',
                                        '6. volume': '2910113',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-04-26': {'1. open': '139.34',
                                        '2. high': '139.89',
                                        '3. low': '138.81',
                                        '4. close': '139.44',
                                        '5. adjusted close': '108.025365456358',
                                        '6. volume': '2319834',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-04-29': {'1. open': '139.15',
                                        '2. high': '139.63',
                                        '3. low': '138.81',
                                        '4. close': '139.05',
                                        '5. adjusted close': '107.72322910719',
                                        '6. volume': '2958333',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-04-30': {'1. open': '139.11',
                                        '2. high': '140.44',
                                        '3. low': '138.68',
                                        '4. close': '140.27',
                                        '5. adjusted close': '108.668373584074',
                                        '6. volume': '4638828',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-05-01': {'1. open': '140.55',
                                        '2. high': '141.81',
                                        '3. low': '140.17',
                                        '4. close': '140.56',
                                        '5. adjusted close': '108.893039074481',
                                        '6. volume': '3053683',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-05-02': {'1. open': '140.5',
                                        '2. high': '141.28',
                                        '3. low': '139.41',
                                        '4. close': '139.59',
                                        '5. adjusted close': '108.141571744499',
                                        '6. volume': '3541352',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-05-03': {'1. open': '139.7',
                                        '2. high': '141.0',
                                        '3. low': '139.63',
                                        '4. close': '140.25',
                                        '5. adjusted close': '108.652879412322',
                                        '6. volume': '2580034',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-05-06': {'1. open': '138.3',
                                        '2. high': '140.69',
                                        '3. low': '137.9',
                                        '4. close': '140.38',
                                        '5. adjusted close': '108.753591528711',
                                        '6. volume': '2793655',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-05-07': {'1. open': '139.15',
                                        '2. high': '139.51',
                                        '3. low': '136.19',
                                        '4. close': '137.64',
                                        '5. adjusted close': '106.630889998659',
                                        '6. volume': '4726771',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-05-08': {'1. open': '137.77',
                                        '2. high': '138.7',
                                        '3. low': '137.13',
                                        '4. close': '138.0',
                                        '5. adjusted close': '106.909785090199',
                                        '6. volume': '3818909',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-05-09': {'1. open': '134.89',
                                        '2. high': '135.58',
                                        '3. low': '133.03',
                                        '4. close': '135.34',
                                        '5. adjusted close': '106.104088159084',
                                        '6. volume': '4192942',
                                        '7. dividend amount': '1.6200',
                                        '8. split coefficient': '1.0'},
                         '2019-05-10': {'1. open': '134.88',
                                        '2. high': '135.75',
                                        '3. low': '132.42',
                                        '4. close': '135.32',
                                        '5. adjusted close': '106.088408524363',
                                        '6. volume': '3977686',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-05-13': {'1. open': '133.28',
                                        '2. high': '133.57',
                                        '3. low': '130.96',
                                        '4. close': '131.42',
                                        '5. adjusted close': '103.030879753708',
                                        '6. volume': '4958021',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-05-14': {'1. open': '131.82',
                                        '2. high': '134.32',
                                        '3. low': '131.68',
                                        '4. close': '133.31',
                                        '5. adjusted close': '104.512605234872',
                                        '6. volume': '3280374',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-05-15': {'1. open': '132.59',
                                        '2. high': '134.59',
                                        '3. low': '132.37',
                                        '4. close': '134.4',
                                        '5. adjusted close': '105.367145327183',
                                        '6. volume': '2551009',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-05-16': {'1. open': '134.74',
                                        '2. high': '136.11',
                                        '3. low': '134.64',
                                        '4. close': '135.88',
                                        '5. adjusted close': '106.52743829656',
                                        '6. volume': '3017472',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-05-17': {'1. open': '134.68',
                                        '2. high': '135.41',
                                        '3. low': '133.94',
                                        '4. close': '134.32',
                                        '5. adjusted close': '105.304426788298',
                                        '6. volume': '2619135',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-05-20': {'1. open': '133.53',
                                        '2. high': '135.43',
                                        '3. low': '132.93',
                                        '4. close': '135.12',
                                        '5. adjusted close': '105.93161217715',
                                        '6. volume': '3264649',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-05-21': {'1. open': '136.12',
                                        '2. high': '137.06',
                                        '3. low': '135.79',
                                        '4. close': '136.45',
                                        '5. adjusted close': '106.974307886117',
                                        '6. volume': '2503504',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-05-22': {'1. open': '136.0',
                                        '2. high': '136.75',
                                        '3. low': '135.71',
                                        '4. close': '136.35',
                                        '5. adjusted close': '106.89590971251',
                                        '6. volume': '1849821',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-05-23': {'1. open': '135.13',
                                        '2. high': '135.13',
                                        '3. low': '130.44',
                                        '4. close': '132.39',
                                        '5. adjusted close': '103.791342037692',
                                        '6. volume': '5343437',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-05-24': {'1. open': '133.53',
                                        '2. high': '134.25',
                                        '3. low': '131.59',
                                        '4. close': '132.28',
                                        '5. adjusted close': '103.705104046724',
                                        '6. volume': '2596121',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-05-28': {'1. open': '132.13',
                                        '2. high': '132.64',
                                        '3. low': '130.27',
                                        '4. close': '130.46',
                                        '5. adjusted close': '102.278257287085',
                                        '6. volume': '4909121',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-05-29': {'1. open': '130.0',
                                        '2. high': '130.28',
                                        '3. low': '128.32',
                                        '4. close': '129.69',
                                        '5. adjusted close': '101.674591350315',
                                        '6. volume': '3678978',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-05-30': {'1. open': '129.74',
                                        '2. high': '129.97',
                                        '3. low': '128.93',
                                        '4. close': '129.57',
                                        '5. adjusted close': '101.580513541987',
                                        '6. volume': '2741880',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-05-31': {'1. open': '128.44',
                                        '2. high': '128.44',
                                        '3. low': '126.85',
                                        '4. close': '126.99',
                                        '5. adjusted close': '99.5578406629387',
                                        '6. volume': '3539343',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-06-03': {'1. open': '127.1',
                                        '2. high': '128.56',
                                        '3. low': '127.06',
                                        '4. close': '128.27',
                                        '5. adjusted close': '100.561337285102',
                                        '6. volume': '4267080',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-06-04': {'1. open': '129.56',
                                        '2. high': '132.74',
                                        '3. low': '129.09',
                                        '4. close': '132.69',
                                        '5. adjusted close': '104.026536558511',
                                        '6. volume': '3913535',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-06-05': {'1. open': '133.38',
                                        '2. high': '133.61',
                                        '3. low': '130.47',
                                        '4. close': '131.49',
                                        '5. adjusted close': '103.085758475233',
                                        '6. volume': '3161584',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-06-06': {'1. open': '132.19',
                                        '2. high': '132.65',
                                        '3. low': '130.9',
                                        '4. close': '132.22',
                                        '5. adjusted close': '103.65806514256',
                                        '6. volume': '2298248',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-06-07': {'1. open': '132.47',
                                        '2. high': '134.72',
                                        '3. low': '132.21',
                                        '4. close': '133.31',
                                        '5. adjusted close': '104.512605234872',
                                        '6. volume': '2553398',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-06-10': {'1. open': '134.38',
                                        '2. high': '135.35',
                                        '3. low': '133.91',
                                        '4. close': '134.74',
                                        '5. adjusted close': '105.633699117445',
                                        '6. volume': '2911327',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-06-11': {'1. open': '135.32',
                                        '2. high': '136.46',
                                        '3. low': '135.05',
                                        '4. close': '135.95',
                                        '5. adjusted close': '106.582317018084',
                                        '6. volume': '3407345',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-06-12': {'1. open': '135.56',
                                        '2. high': '135.94',
                                        '3. low': '134.41',
                                        '4. close': '134.87',
                                        '5. adjusted close': '105.735616743134',
                                        '6. volume': '2254741',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-06-13': {'1. open': '135.13',
                                        '2. high': '136.27',
                                        '3. low': '135.09',
                                        '4. close': '135.76',
                                        '5. adjusted close': '106.433360488232',
                                        '6. volume': '2955419',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-06-14': {'1. open': '135.44',
                                        '2. high': '135.88',
                                        '3. low': '134.43',
                                        '4. close': '135.15',
                                        '5. adjusted close': '105.955131629232',
                                        '6. volume': '2193367',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-06-17': {'1. open': '135.39',
                                        '2. high': '136.03',
                                        '3. low': '134.7',
                                        '4. close': '134.95',
                                        '5. adjusted close': '105.798335282019',
                                        '6. volume': '2194129',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-06-18': {'1. open': '135.2',
                                        '2. high': '137.19',
                                        '3. low': '135.2',
                                        '4. close': '136.38',
                                        '5. adjusted close': '106.919429164592',
                                        '6. volume': '2914698',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-06-19': {'1. open': '136.43',
                                        '2. high': '138.36',
                                        '3. low': '136.24',
                                        '4. close': '137.08',
                                        '5. adjusted close': '107.468216379838',
                                        '6. volume': '2382520',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-06-20': {'1. open': '138.93',
                                        '2. high': '139.54',
                                        '3. low': '138.2',
                                        '4. close': '138.85',
                                        '5. adjusted close': '108.855864052674',
                                        '6. volume': '3071017',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-06-21': {'1. open': '138.44',
                                        '2. high': '139.54',
                                        '3. low': '138.39',
                                        '4. close': '139.2',
                                        '5. adjusted close': '109.130257660297',
                                        '6. volume': '5288759',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-06-24': {'1. open': '139.2',
                                        '2. high': '140.15',
                                        '3. low': '139.05',
                                        '4. close': '139.35',
                                        '5. adjusted close': '109.247854920706',
                                        '6. volume': '2186137',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-06-25': {'1. open': '139.46',
                                        '2. high': '139.55',
                                        '3. low': '138.13',
                                        '4. close': '138.36',
                                        '5. adjusted close': '108.471713002002',
                                        '6. volume': '2801251',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-06-26': {'1. open': '138.87',
                                        '2. high': '139.68',
                                        '3. low': '138.41',
                                        '4. close': '138.52',
                                        '5. adjusted close': '108.597150079772',
                                        '6. volume': '2284567',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-06-27': {'1. open': '138.72',
                                        '2. high': '139.3',
                                        '3. low': '137.95',
                                        '4. close': '138.52',
                                        '5. adjusted close': '108.597150079772',
                                        '6. volume': '2149824',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-06-28': {'1. open': '138.57',
                                        '2. high': '139.14',
                                        '3. low': '137.84',
                                        '4. close': '137.9',
                                        '5. adjusted close': '108.111081403412',
                                        '6. volume': '6154039',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-07-01': {'1. open': '139.6',
                                        '2. high': '141.49',
                                        '3. low': '139.28',
                                        '4. close': '139.88',
                                        '5. adjusted close': '109.663365240821',
                                        '6. volume': '3387184',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-07-02': {'1. open': '139.75',
                                        '2. high': '140.43',
                                        '3. low': '139.47',
                                        '4. close': '140.22',
                                        '5. adjusted close': '109.929919031083',
                                        '6. volume': '2410092',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-07-03': {'1. open': '140.72',
                                        '2. high': '141.82',
                                        '3. low': '140.43',
                                        '4. close': '141.54',
                                        '5. adjusted close': '110.96477492269',
                                        '6. volume': '1930361',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-07-05': {'1. open': '140.87',
                                        '2. high': '141.49',
                                        '3. low': '139.91',
                                        '4. close': '141.38',
                                        '5. adjusted close': '110.839337844919',
                                        '6. volume': '2135085',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-07-08': {'1. open': '141.05',
                                        '2. high': '141.29',
                                        '3. low': '140.27',
                                        '4. close': '140.57',
                                        '5. adjusted close': '110.204312638706',
                                        '6. volume': '2395487',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-07-09': {'1. open': '140.61',
                                        '2. high': '140.99',
                                        '3. low': '139.13',
                                        '4. close': '139.33',
                                        '5. adjusted close': '109.232175285985',
                                        '6. volume': '3365227',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-07-10': {'1. open': '140.0',
                                        '2. high': '141.91',
                                        '3. low': '139.79',
                                        '4. close': '140.47',
                                        '5. adjusted close': '110.1259144651',
                                        '6. volume': '2513931',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-07-11': {'1. open': '140.79',
                                        '2. high': '141.58',
                                        '3. low': '140.3',
                                        '4. close': '141.24',
                                        '5. adjusted close': '110.72958040187',
                                        '6. volume': '2133327',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-07-12': {'1. open': '141.92',
                                        '2. high': '142.92',
                                        '3. low': '141.66',
                                        '4. close': '142.74',
                                        '5. adjusted close': '111.905553005968',
                                        '6. volume': '2786276',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-07-15': {'1. open': '142.89',
                                        '2. high': '143.51',
                                        '3. low': '142.12',
                                        '4. close': '143.32',
                                        '5. adjusted close': '112.360262412886',
                                        '6. volume': '2368309',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-07-16': {'1. open': '143.17',
                                        '2. high': '144.04',
                                        '3. low': '143.02',
                                        '4. close': '143.53',
                                        '5. adjusted close': '112.52489857746',
                                        '6. volume': '3474688',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-07-17': {'1. open': '143.61',
                                        '2. high': '143.8',
                                        '3. low': '141.95',
                                        '4. close': '143.07',
                                        '5. adjusted close': '112.16426697887',
                                        '6. volume': '6064265',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-07-18': {'1. open': '142.5',
                                        '2. high': '150.31',
                                        '3. low': '142.2',
                                        '4. close': '149.63',
                                        '5. adjusted close': '117.307187167458',
                                        '6. volume': '12695387',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-07-19': {'1. open': '149.96',
                                        '2. high': '151.58',
                                        '3. low': '149.55',
                                        '4. close': '149.68',
                                        '5. adjusted close': '117.346386254261',
                                        '6. volume': '7290678',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-07-22': {'1. open': '150.16',
                                        '2. high': '151.94',
                                        '3. low': '149.7',
                                        '4. close': '149.74',
                                        '5. adjusted close': '117.393425158425',
                                        '6. volume': '4093239',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-07-23': {'1. open': '150.57',
                                        '2. high': '150.72',
                                        '3. low': '148.38',
                                        '4. close': '150.38',
                                        '5. adjusted close': '117.895173469507',
                                        '6. volume': '3742204',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-07-24': {'1. open': '150.12',
                                        '2. high': '151.45',
                                        '3. low': '149.2',
                                        '4. close': '150.03',
                                        '5. adjusted close': '117.620779861884',
                                        '6. volume': '2952435',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-07-25': {'1. open': '149.82',
                                        '2. high': '150.62',
                                        '3. low': '148.61',
                                        '4. close': '150.39',
                                        '5. adjusted close': '117.903013286868',
                                        '6. volume': '3102113',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-07-26': {'1. open': '151.0',
                                        '2. high': '151.41',
                                        '3. low': '150.1',
                                        '4. close': '151.36',
                                        '5. adjusted close': '118.663475570851',
                                        '6. volume': '2904494',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-07-29': {'1. open': '151.11',
                                        '2. high': '151.48',
                                        '3. low': '150.32',
                                        '4. close': '150.88',
                                        '5. adjusted close': '118.28716433754',
                                        '6. volume': '2075528',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-07-30': {'1. open': '150.0',
                                        '2. high': '150.4',
                                        '3. low': '149.22',
                                        '4. close': '149.77',
                                        '5. adjusted close': '117.416944610507',
                                        '6. volume': '2632726',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-07-31': {'1. open': '149.7',
                                        '2. high': '150.18',
                                        '3. low': '146.39',
                                        '4. close': '148.24',
                                        '5. adjusted close': '116.217452554327',
                                        '6. volume': '3722907',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-08-01': {'1. open': '148.9',
                                        '2. high': '152.82',
                                        '3. low': '148.5',
                                        '4. close': '150.32',
                                        '5. adjusted close': '117.848134565343',
                                        '6. volume': '6344006',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-08-02': {'1. open': '149.03',
                                        '2. high': '152.95',
                                        '3. low': '145.59',
                                        '4. close': '147.25',
                                        '5. adjusted close': '115.441310635623',
                                        '6. volume': '8101720',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-08-05': {'1. open': '144.98',
                                        '2. high': '145.1',
                                        '3. low': '139.15',
                                        '4. close': '140.76',
                                        '5. adjusted close': '110.353269168559',
                                        '6. volume': '7114871',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-08-06': {'1. open': '142.03',
                                        '2. high': '142.47',
                                        '3. low': '139.31',
                                        '4. close': '140.73',
                                        '5. adjusted close': '110.329749716477',
                                        '6. volume': '5070650',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-08-07': {'1. open': '138.74',
                                        '2. high': '139.58',
                                        '3. low': '136.41',
                                        '4. close': '139.11',
                                        '5. adjusted close': '109.059699304051',
                                        '6. volume': '5931883',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-08-08': {'1. open': '138.45',
                                        '2. high': '140.42',
                                        '3. low': '137.76',
                                        '4. close': '140.1',
                                        '5. adjusted close': '111.105891635181',
                                        '6. volume': '5261444',
                                        '7. dividend amount': '1.6200',
                                        '8. split coefficient': '1.0'},
                         '2019-08-09': {'1. open': '139.27',
                                        '2. high': '139.31',
                                        '3. low': '135.35',
                                        '4. close': '136.13',
                                        '5. adjusted close': '107.95749484866',
                                        '6. volume': '5244594',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-08-12': {'1. open': '135.66',
                                        '2. high': '135.87',
                                        '3. low': '133.18',
                                        '4. close': '134.12',
                                        '5. adjusted close': '106.363470279161',
                                        '6. volume': '4516866',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-08-13': {'1. open': '133.8',
                                        '2. high': '136.57',
                                        '3. low': '132.81',
                                        '4. close': '135.79',
                                        '5. adjusted close': '107.687858851829',
                                        '6. volume': '4551170',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-08-14': {'1. open': '133.91',
                                        '2. high': '134.16',
                                        '3. low': '130.98',
                                        '4. close': '131.25',
                                        '5. adjusted close': '104.087425247092',
                                        '6. volume': '5114159',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-08-15': {'1. open': '131.22',
                                        '2. high': '132.37',
                                        '3. low': '130.25',
                                        '4. close': '131.92',
                                        '5. adjusted close': '104.618766770258',
                                        '6. volume': '3738945',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-08-16': {'1. open': '133.04',
                                        '2. high': '134.59',
                                        '3. low': '132.95',
                                        '4. close': '133.76',
                                        '5. adjusted close': '106.077973341341',
                                        '6. volume': '3011993',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-08-19': {'1. open': '134.88',
                                        '2. high': '136.33',
                                        '3. low': '134.88',
                                        '4. close': '135.04',
                                        '5. adjusted close': '107.093073564703',
                                        '6. volume': '3165436',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-08-20': {'1. open': '135.24',
                                        '2. high': '135.28',
                                        '3. low': '132.81',
                                        '4. close': '133.0',
                                        '5. adjusted close': '105.47525758372',
                                        '6. volume': '3018934',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-08-21': {'1. open': '134.96',
                                        '2. high': '135.94',
                                        '3. low': '133.8',
                                        '4. close': '134.25',
                                        '5. adjusted close': '106.466566395597',
                                        '6. volume': '2806774',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-08-22': {'1. open': '134.69',
                                        '2. high': '135.68',
                                        '3. low': '133.81',
                                        '4. close': '134.32',
                                        '5. adjusted close': '106.522079689062',
                                        '6. volume': '2695009',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-08-23': {'1. open': '133.63',
                                        '2. high': '134.26',
                                        '3. low': '128.83',
                                        '4. close': '129.57',
                                        '5. adjusted close': '102.755106203929',
                                        '6. volume': '4818759',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-08-26': {'1. open': '131.05',
                                        '2. high': '131.3',
                                        '3. low': '129.16',
                                        '4. close': '129.99',
                                        '5. adjusted close': '103.08818596472',
                                        '6. volume': '2836837',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-08-27': {'1. open': '131.2',
                                        '2. high': '131.7',
                                        '3. low': '130.31',
                                        '4. close': '131.17',
                                        '5. adjusted close': '104.023981483132',
                                        '6. volume': '4728392',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-08-28': {'1. open': '130.44',
                                        '2. high': '132.89',
                                        '3. low': '130.04',
                                        '4. close': '132.76',
                                        '5. adjusted close': '105.284926291839',
                                        '6. volume': '2713251',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-08-29': {'1. open': '134.18',
                                        '2. high': '135.69',
                                        '3. low': '134.04',
                                        '4. close': '134.88',
                                        '5. adjusted close': '106.966186036783',
                                        '6. volume': '2972842',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-08-30': {'1. open': '135.58',
                                        '2. high': '136.07',
                                        '3. low': '134.36',
                                        '4. close': '135.53',
                                        '5. adjusted close': '107.481666618959',
                                        '6. volume': '2960594',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-09-03': {'1. open': '134.85',
                                        '2. high': '134.9',
                                        '3. low': '133.33',
                                        '4. close': '134.1',
                                        '5. adjusted close': '106.347609338171',
                                        '6. volume': '2827919',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-09-04': {'1. open': '135.71',
                                        '2. high': '136.43',
                                        '3. low': '135.15',
                                        '4. close': '136.32',
                                        '5. adjusted close': '108.108173788065',
                                        '6. volume': '2247924',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-09-05': {'1. open': '138.3',
                                        '2. high': '141.7',
                                        '3. low': '138.05',
                                        '4. close': '140.97',
                                        '5. adjusted close': '111.795842568248',
                                        '6. volume': '5011628',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-09-06': {'1. open': '141.52',
                                        '2. high': '141.53',
                                        '3. low': '140.46',
                                        '4. close': '140.57',
                                        '5. adjusted close': '111.478623748447',
                                        '6. volume': '2576441',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-09-09': {'1. open': '140.59',
                                        '2. high': '143.02',
                                        '3. low': '140.46',
                                        '4. close': '142.6',
                                        '5. adjusted close': '113.088509258935',
                                        '6. volume': '4218622',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-09-10': {'1. open': '143.0',
                                        '2. high': '145.46',
                                        '3. low': '142.96',
                                        '4. close': '145.05',
                                        '5. adjusted close': '115.031474530214',
                                        '6. volume': '4979341',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-09-11': {'1. open': '144.85',
                                        '2. high': '145.12',
                                        '3. low': '142.71',
                                        '4. close': '143.6',
                                        '5. adjusted close': '113.881556308437',
                                        '6. volume': '3867963',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-09-12': {'1. open': '144.03',
                                        '2. high': '144.04',
                                        '3. low': '141.88',
                                        '4. close': '143.62',
                                        '5. adjusted close': '113.897417249427',
                                        '6. volume': '2504162',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-09-13': {'1. open': '144.32',
                                        '2. high': '144.65',
                                        '3. low': '143.26',
                                        '4. close': '143.67',
                                        '5. adjusted close': '113.937069601902',
                                        '6. volume': '2206605',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-09-16': {'1. open': '142.56',
                                        '2. high': '143.64',
                                        '3. low': '142.27',
                                        '4. close': '142.48',
                                        '5. adjusted close': '112.993343612995',
                                        '6. volume': '1928269',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-09-17': {'1. open': '142.48',
                                        '2. high': '142.48',
                                        '3. low': '140.66',
                                        '4. close': '142.2',
                                        '5. adjusted close': '112.771290439135',
                                        '6. volume': '2940494',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-09-18': {'1. open': '142.05',
                                        '2. high': '142.3',
                                        '3. low': '140.51',
                                        '4. close': '142.22',
                                        '5. adjusted close': '112.787151380125',
                                        '6. volume': '1994714',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-09-19': {'1. open': '142.46',
                                        '2. high': '145.03',
                                        '3. low': '142.45',
                                        '4. close': '142.97',
                                        '5. adjusted close': '113.381936667251',
                                        '6. volume': '3181790',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-09-20': {'1. open': '143.25',
                                        '2. high': '143.83',
                                        '3. low': '141.82',
                                        '4. close': '141.88',
                                        '5. adjusted close': '112.517515383294',
                                        '6. volume': '5217726',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-09-23': {'1. open': '141.19',
                                        '2. high': '142.22',
                                        '3. low': '140.56',
                                        '4. close': '142.07',
                                        '5. adjusted close': '112.6681943227',
                                        '6. volume': '1849558',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-09-24': {'1. open': '142.5',
                                        '2. high': '142.89',
                                        '3. low': '141.07',
                                        '4. close': '141.68',
                                        '5. adjusted close': '112.358905973394',
                                        '6. volume': '3311403',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-09-25': {'1. open': '141.74',
                                        '2. high': '143.63',
                                        '3. low': '140.86',
                                        '4. close': '143.16',
                                        '5. adjusted close': '113.532615606656',
                                        '6. volume': '2544628',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-09-26': {'1. open': '143.17',
                                        '2. high': '143.88',
                                        '3. low': '141.41',
                                        '4. close': '143.55',
                                        '5. adjusted close': '113.841903955962',
                                        '6. volume': '2313892',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-09-27': {'1. open': '144.41',
                                        '2. high': '145.09',
                                        '3. low': '142.38',
                                        '4. close': '143.24',
                                        '5. adjusted close': '113.596059370616',
                                        '6. volume': '2356682',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-09-30': {'1. open': '143.73',
                                        '2. high': '146.57',
                                        '3. low': '143.73',
                                        '4. close': '145.42',
                                        '5. adjusted close': '115.32490193853',
                                        '6. volume': '4004019',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-10-01': {'1. open': '145.59',
                                        '2. high': '147.35',
                                        '3. low': '143.54',
                                        '4. close': '143.66',
                                        '5. adjusted close': '113.929139131407',
                                        '6. volume': '2973628',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-10-02': {'1. open': '142.19',
                                        '2. high': '142.27',
                                        '3. low': '140.57',
                                        '4. close': '141.69',
                                        '5. adjusted close': '112.366836443889',
                                        '6. volume': '3347129',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-10-03': {'1. open': '141.62',
                                        '2. high': '142.07',
                                        '3. low': '139.18',
                                        '4. close': '142.02',
                                        '5. adjusted close': '112.628541970224',
                                        '6. volume': '3138743',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-10-04': {'1. open': '142.06',
                                        '2. high': '143.06',
                                        '3. low': '141.03',
                                        '4. close': '142.99',
                                        '5. adjusted close': '113.397797608241',
                                        '6. volume': '2447901',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-10-07': {'1. open': '142.26',
                                        '2. high': '142.7',
                                        '3. low': '141.22',
                                        '4. close': '141.28',
                                        '5. adjusted close': '112.041687153593',
                                        '6. volume': '2487737',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-10-08': {'1. open': '140.24',
                                        '2. high': '140.47',
                                        '3. low': '138.25',
                                        '4. close': '138.38',
                                        '5. adjusted close': '109.741850710038',
                                        '6. volume': '3342266',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-10-09': {'1. open': '139.77',
                                        '2. high': '140.33',
                                        '3. low': '138.79',
                                        '4. close': '139.67',
                                        '5. adjusted close': '110.764881403896',
                                        '6. volume': '2631860',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-10-10': {'1. open': '139.77',
                                        '2. high': '141.78',
                                        '3. low': '139.56',
                                        '4. close': '141.13',
                                        '5. adjusted close': '111.922730096168',
                                        '6. volume': '2619287',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-10-11': {'1. open': '142.77',
                                        '2. high': '144.5',
                                        '3. low': '142.61',
                                        '4. close': '142.76',
                                        '5. adjusted close': '113.215396786856',
                                        '6. volume': '3015458',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-10-14': {'1. open': '142.31',
                                        '2. high': '142.43',
                                        '3. low': '141.32',
                                        '4. close': '142.04',
                                        '5. adjusted close': '112.644402911214',
                                        '6. volume': '2325055',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-10-15': {'1. open': '142.54',
                                        '2. high': '143.72',
                                        '3. low': '141.81',
                                        '4. close': '143.0',
                                        '5. adjusted close': '113.405728078736',
                                        '6. volume': '3044933',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-10-16': {'1. open': '142.49',
                                        '2. high': '142.95',
                                        '3. low': '141.39',
                                        '4. close': '142.11',
                                        '5. adjusted close': '112.69991620468',
                                        '6. volume': '5835941',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-10-17': {'1. open': '135.0',
                                        '2. high': '136.0',
                                        '3. low': '132.91',
                                        '4. close': '134.26',
                                        '5. adjusted close': '106.474496866092',
                                        '6. volume': '15824614',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-10-18': {'1. open': '134.22',
                                        '2. high': '134.49',
                                        '3. low': '132.25',
                                        '4. close': '134.09',
                                        '5. adjusted close': '106.339678867676',
                                        '6. volume': '7177468',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-10-21': {'1. open': '132.61',
                                        '2. high': '133.1',
                                        '3. low': '130.9',
                                        '4. close': '132.58',
                                        '5. adjusted close': '105.142177822929',
                                        '6. volume': '6370639',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-10-22': {'1. open': '132.55',
                                        '2. high': '134.05',
                                        '3. low': '131.61',
                                        '4. close': '133.96',
                                        '5. adjusted close': '106.236582751241',
                                        '6. volume': '4193653',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-10-23': {'1. open': '133.52',
                                        '2. high': '134.57',
                                        '3. low': '132.7',
                                        '4. close': '134.38',
                                        '5. adjusted close': '106.569662512032',
                                        '6. volume': '3626724',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-10-24': {'1. open': '134.83',
                                        '2. high': '135.07',
                                        '3. low': '133.3',
                                        '4. close': '134.07',
                                        '5. adjusted close': '106.323817926686',
                                        '6. volume': '2619190',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-10-25': {'1. open': '134.12',
                                        '2. high': '135.93',
                                        '3. low': '134.1',
                                        '4. close': '135.44',
                                        '5. adjusted close': '107.410292384504',
                                        '6. volume': '2577995',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-10-28': {'1. open': '136.0',
                                        '2. high': '136.63',
                                        '3. low': '135.45',
                                        '4. close': '135.97',
                                        '5. adjusted close': '107.830607320739',
                                        '6. volume': '3225692',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-10-29': {'1. open': '135.42',
                                        '2. high': '135.57',
                                        '3. low': '133.44',
                                        '4. close': '133.82',
                                        '5. adjusted close': '106.125556164311',
                                        '6. volume': '4158483',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-10-30': {'1. open': '133.83',
                                        '2. high': '135.28',
                                        '3. low': '133.2',
                                        '4. close': '135.25',
                                        '5. adjusted close': '107.259613445098',
                                        '6. volume': '2252680',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-10-31': {'1. open': '135.11',
                                        '2. high': '135.25',
                                        '3. low': '133.23',
                                        '4. close': '133.73',
                                        '5. adjusted close': '106.054181929856',
                                        '6. volume': '3410851',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-11-01': {'1. open': '134.5',
                                        '2. high': '135.56',
                                        '3. low': '134.09',
                                        '4. close': '135.53',
                                        '5. adjusted close': '107.481666618959',
                                        '6. volume': '3088769',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-11-04': {'1. open': '136.24',
                                        '2. high': '137.74',
                                        '3. low': '136.23',
                                        '4. close': '137.67',
                                        '5. adjusted close': '109.178787304892',
                                        '6. volume': '3333510',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-11-05': {'1. open': '137.8',
                                        '2. high': '138.76',
                                        '3. low': '137.63',
                                        '4. close': '137.89',
                                        '5. adjusted close': '109.353257655783',
                                        '6. volume': '3012926',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-11-06': {'1. open': '138.0',
                                        '2. high': '138.78',
                                        '3. low': '137.55',
                                        '4. close': '138.78',
                                        '5. adjusted close': '110.059069529839',
                                        '6. volume': '4476362',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-11-07': {'1. open': '137.87',
                                        '2. high': '139.14',
                                        '3. low': '137.58',
                                        '4. close': '137.69',
                                        '5. adjusted close': '110.479384466075',
                                        '6. volume': '4073697',
                                        '7. dividend amount': '1.6200',
                                        '8. split coefficient': '1.0'},
                         '2019-11-08': {'1. open': '137.58',
                                        '2. high': '137.61',
                                        '3. low': '136.16',
                                        '4. close': '137.61',
                                        '5. adjusted close': '110.415194250683',
                                        '6. volume': '2278446',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-11-11': {'1. open': '137.2',
                                        '2. high': '137.2',
                                        '3. low': '135.0',
                                        '4. close': '135.47',
                                        '5. adjusted close': '108.698105988955',
                                        '6. volume': '2568022',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-11-12': {'1. open': '135.87',
                                        '2. high': '136.66',
                                        '3. low': '135.02',
                                        '4. close': '135.59',
                                        '5. adjusted close': '108.794391312042',
                                        '6. volume': '3046496',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-11-13': {'1. open': '135.39',
                                        '2. high': '135.58',
                                        '3. low': '133.85',
                                        '4. close': '134.48',
                                        '5. adjusted close': '107.903752073482',
                                        '6. volume': '3060919',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-11-14': {'1. open': '134.13',
                                        '2. high': '134.33',
                                        '3. low': '133.33',
                                        '4. close': '134.0',
                                        '5. adjusted close': '107.518610781132',
                                        '6. volume': '4231231',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-11-15': {'1. open': '134.39',
                                        '2. high': '135.12',
                                        '3. low': '134.03',
                                        '4. close': '134.4',
                                        '5. adjusted close': '107.83956185809',
                                        '6. volume': '3262504',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-11-18': {'1. open': '134.3',
                                        '2. high': '134.48',
                                        '3. low': '133.23',
                                        '4. close': '134.31',
                                        '5. adjusted close': '107.767347865775',
                                        '6. volume': '3210383',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-11-19': {'1. open': '134.88',
                                        '2. high': '135.38',
                                        '3. low': '134.46',
                                        '4. close': '134.52',
                                        '5. adjusted close': '107.935847181178',
                                        '6. volume': '2995004',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-11-20': {'1. open': '134.06',
                                        '2. high': '134.46',
                                        '3. low': '132.75',
                                        '4. close': '133.2',
                                        '5. adjusted close': '106.876708627215',
                                        '6. volume': '4138165',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-11-21': {'1. open': '133.4',
                                        '2. high': '134.17',
                                        '3. low': '132.98',
                                        '4. close': '133.84',
                                        '5. adjusted close': '107.390230350348',
                                        '6. volume': '3322158',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-11-22': {'1. open': '134.19',
                                        '2. high': '134.65',
                                        '3. low': '133.59',
                                        '4. close': '134.34',
                                        '5. adjusted close': '107.791419196547',
                                        '6. volume': '3297397',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-11-25': {'1. open': '134.47',
                                        '2. high': '136.0',
                                        '3. low': '134.35',
                                        '4. close': '135.97',
                                        '5. adjusted close': '109.099294835153',
                                        '6. volume': '2590146',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-11-26': {'1. open': '136.15',
                                        '2. high': '136.15',
                                        '3. low': '134.77',
                                        '4. close': '135.09',
                                        '5. adjusted close': '108.393202465844',
                                        '6. volume': '3806859',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-11-27': {'1. open': '135.35',
                                        '2. high': '135.71',
                                        '3. low': '133.62',
                                        '4. close': '133.77',
                                        '5. adjusted close': '107.334063911881',
                                        '6. volume': '3280699',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-11-29': {'1. open': '133.6',
                                        '2. high': '134.52',
                                        '3. low': '133.03',
                                        '4. close': '134.45',
                                        '5. adjusted close': '107.87968074271',
                                        '6. volume': '1825255',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-12-02': {'1. open': '134.45',
                                        '2. high': '134.5',
                                        '3. low': '132.48',
                                        '4. close': '132.91',
                                        '5. adjusted close': '106.64401909642',
                                        '6. volume': '3066813',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-12-03': {'1. open': '132.0',
                                        '2. high': '132.44',
                                        '3. low': '130.69',
                                        '4. close': '132.12',
                                        '5. adjusted close': '106.010140719426',
                                        '6. volume': '3708102',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-12-04': {'1. open': '132.86',
                                        '2. high': '133.68',
                                        '3. low': '131.96',
                                        '4. close': '131.99',
                                        '5. adjusted close': '105.905831619415',
                                        '6. volume': '3530028',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-12-05': {'1. open': '132.99',
                                        '2. high': '133.24',
                                        '3. low': '131.63',
                                        '4. close': '131.91',
                                        '5. adjusted close': '105.841641404023',
                                        '6. volume': '3595312',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-12-06': {'1. open': '132.75',
                                        '2. high': '133.89',
                                        '3. low': '132.7',
                                        '4. close': '133.22',
                                        '5. adjusted close': '106.892756181063',
                                        '6. volume': '3437438',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-12-09': {'1. open': '133.35',
                                        '2. high': '134.59',
                                        '3. low': '133.26',
                                        '4. close': '133.92',
                                        '5. adjusted close': '107.45442056574',
                                        '6. volume': '2968310',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-12-10': {'1. open': '133.92',
                                        '2. high': '134.84',
                                        '3. low': '133.56',
                                        '4. close': '133.91',
                                        '5. adjusted close': '107.446396788816',
                                        '6. volume': '3478362',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-12-11': {'1. open': '134.11',
                                        '2. high': '134.51',
                                        '3. low': '133.67',
                                        '4. close': '133.76',
                                        '5. adjusted close': '107.326040134957',
                                        '6. volume': '3698494',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-12-12': {'1. open': '133.7',
                                        '2. high': '135.66',
                                        '3. low': '133.66',
                                        '4. close': '135.32',
                                        '5. adjusted close': '108.577749335095',
                                        '6. volume': '4824103',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-12-13': {'1. open': '134.75',
                                        '2. high': '135.5',
                                        '3. low': '134.01',
                                        '4. close': '134.21',
                                        '5. adjusted close': '107.687110096535',
                                        '6. volume': '2534970',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-12-16': {'1. open': '134.94',
                                        '2. high': '135.45',
                                        '3. low': '133.85',
                                        '4. close': '134.13',
                                        '5. adjusted close': '107.622919881143',
                                        '6. volume': '3049224',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-12-17': {'1. open': '134.28',
                                        '2. high': '134.69',
                                        '3. low': '133.46',
                                        '4. close': '134.22',
                                        '5. adjusted close': '107.695133873459',
                                        '6. volume': '2907186',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-12-18': {'1. open': '134.55',
                                        '2. high': '135.0',
                                        '3. low': '134.15',
                                        '4. close': '134.41',
                                        '5. adjusted close': '107.847585635014',
                                        '6. volume': '3101819',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-12-19': {'1. open': '134.46',
                                        '2. high': '134.73',
                                        '3. low': '134.19',
                                        '4. close': '134.56',
                                        '5. adjusted close': '107.967942288874',
                                        '6. volume': '3866494',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-12-20': {'1. open': '135.74',
                                        '2. high': '136.42',
                                        '3. low': '134.95',
                                        '4. close': '135.59',
                                        '5. adjusted close': '108.794391312042',
                                        '6. volume': '7111779',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-12-23': {'1. open': '135.78',
                                        '2. high': '136.15',
                                        '3. low': '135.0',
                                        '4. close': '135.55',
                                        '5. adjusted close': '108.762296204346',
                                        '6. volume': '2803158',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-12-24': {'1. open': '135.61',
                                        '2. high': '135.62',
                                        '3. low': '134.61',
                                        '4. close': '134.98',
                                        '5. adjusted close': '108.30494091968',
                                        '6. volume': '1202087',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-12-26': {'1. open': '134.98',
                                        '2. high': '135.31',
                                        '3. low': '134.65',
                                        '4. close': '134.91',
                                        '5. adjusted close': '108.248774481213',
                                        '6. volume': '2129654',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-12-27': {'1. open': '135.0',
                                        '2. high': '135.75',
                                        '3. low': '134.87',
                                        '4. close': '135.27',
                                        '5. adjusted close': '108.537630450475',
                                        '6. volume': '2752185',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-12-30': {'1. open': '135.2',
                                        '2. high': '135.3',
                                        '3. low': '132.5',
                                        '4. close': '132.81',
                                        '5. adjusted close': '106.56378132718',
                                        '6. volume': '4118929',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2019-12-31': {'1. open': '132.53',
                                        '2. high': '134.12',
                                        '3. low': '132.4',
                                        '4. close': '134.04',
                                        '5. adjusted close': '107.550705888828',
                                        '6. volume': '3777504',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-01-02': {'1. open': '135.0',
                                        '2. high': '135.92',
                                        '3. low': '134.77',
                                        '4. close': '135.42',
                                        '5. adjusted close': '108.657987104335',
                                        '6. volume': '3148461',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-01-03': {'1. open': '133.57',
                                        '2. high': '134.86',
                                        '3. low': '133.56',
                                        '4. close': '134.34',
                                        '5. adjusted close': '107.791419196547',
                                        '6. volume': '2373470',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-01-06': {'1. open': '133.42',
                                        '2. high': '134.24',
                                        '3. low': '133.2',
                                        '4. close': '134.1',
                                        '5. adjusted close': '107.598848550372',
                                        '6. volume': '2421128',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-01-07': {'1. open': '133.69',
                                        '2. high': '134.96',
                                        '3. low': '133.4',
                                        '4. close': '134.19',
                                        '5. adjusted close': '107.671062542687',
                                        '6. volume': '3267592',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-01-08': {'1. open': '134.51',
                                        '2. high': '135.86',
                                        '3. low': '133.92',
                                        '4. close': '135.31',
                                        '5. adjusted close': '108.569725558171',
                                        '6. volume': '4345952',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-01-09': {'1. open': '135.74',
                                        '2. high': '136.79',
                                        '3. low': '135.31',
                                        '4. close': '136.74',
                                        '5. adjusted close': '109.717125658298',
                                        '6. volume': '3730549',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-01-10': {'1. open': '137.0',
                                        '2. high': '137.87',
                                        '3. low': '136.31',
                                        '4. close': '136.69',
                                        '5. adjusted close': '109.677006773678',
                                        '6. volume': '3255398',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-01-13': {'1. open': '135.48',
                                        '2. high': '136.64',
                                        '3. low': '135.07',
                                        '4. close': '136.6',
                                        '5. adjusted close': '109.604792781363',
                                        '6. volume': '3162843',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-01-14': {'1. open': '136.28',
                                        '2. high': '137.14',
                                        '3. low': '135.55',
                                        '4. close': '135.82',
                                        '5. adjusted close': '108.978938181294',
                                        '6. volume': '3680958',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-01-15': {'1. open': '136.0',
                                        '2. high': '138.06',
                                        '3. low': '135.71',
                                        '4. close': '136.62',
                                        '5. adjusted close': '109.620840335211',
                                        '6. volume': '4045591',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-01-16': {'1. open': '137.32',
                                        '2. high': '138.19',
                                        '3. low': '137.01',
                                        '4. close': '137.98',
                                        '5. adjusted close': '110.71207399687',
                                        '6. volume': '4319896',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-01-17': {'1. open': '136.54',
                                        '2. high': '138.33',
                                        '3. low': '136.16',
                                        '4. close': '138.31',
                                        '5. adjusted close': '110.976858635361',
                                        '6. volume': '5622251',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-01-21': {'1. open': '137.81',
                                        '2. high': '139.35',
                                        '3. low': '137.6',
                                        '4. close': '139.17',
                                        '5. adjusted close': '111.666903450822',
                                        '6. volume': '7130819',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-01-22': {'1. open': '143.32',
                                        '2. high': '145.79',
                                        '3. low': '142.55',
                                        '4. close': '143.89',
                                        '5. adjusted close': '115.454126158933',
                                        '6. volume': '16464948',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-01-23': {'1. open': '144.2',
                                        '2. high': '144.41',
                                        '3. low': '142.15',
                                        '4. close': '142.87',
                                        '5. adjusted close': '114.635700912689',
                                        '6. volume': '5654308',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-01-24': {'1. open': '143.39',
                                        '2. high': '143.92',
                                        '3. low': '140.46',
                                        '4. close': '140.56',
                                        '5. adjusted close': '112.782208443253',
                                        '6. volume': '5579292',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-01-27': {'1. open': '138.5',
                                        '2. high': '140.07',
                                        '3. low': '138.1',
                                        '4. close': '138.62',
                                        '5. adjusted close': '111.225595720004',
                                        '6. volume': '4165146',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-01-28': {'1. open': '139.5',
                                        '2. high': '140.47',
                                        '3. low': '138.75',
                                        '4. close': '139.55',
                                        '5. adjusted close': '111.971806973932',
                                        '6. volume': '3449000',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-01-29': {'1. open': '139.17',
                                        '2. high': '139.58',
                                        '3. low': '137.6',
                                        '4. close': '137.69',
                                        '5. adjusted close': '110.479384466075',
                                        '6. volume': '3053189',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-01-30': {'1. open': '136.76',
                                        '2. high': '136.97',
                                        '3. low': '134.97',
                                        '4. close': '136.77',
                                        '5. adjusted close': '109.74119698907',
                                        '6. volume': '5007038',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-01-31': {'1. open': '142.9',
                                        '2. high': '144.05',
                                        '3. low': '140.79',
                                        '4. close': '143.73',
                                        '5. adjusted close': '115.32574572815',
                                        '6. volume': '18987138',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-02-03': {'1. open': '144.25',
                                        '2. high': '147.28',
                                        '3. low': '143.9',
                                        '4. close': '146.27',
                                        '5. adjusted close': '117.363785066837',
                                        '6. volume': '8886414',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-02-04': {'1. open': '147.78',
                                        '2. high': '149.38',
                                        '3. low': '146.88',
                                        '4. close': '149.11',
                                        '5. adjusted close': '119.642537713243',
                                        '6. volume': '5619700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-02-05': {'1. open': '150.21',
                                        '2. high': '157.44',
                                        '3. low': '150.15',
                                        '4. close': '156.33',
                                        '5. adjusted close': '125.435704652346',
                                        '6. volume': '14379714',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-02-06': {'1. open': '156.82',
                                        '2. high': '158.75',
                                        '3. low': '155.42',
                                        '4. close': '156.76',
                                        '5. adjusted close': '125.780727060076',
                                        '6. volume': '8394374',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-02-07': {'1. open': '154.55',
                                        '2. high': '155.54',
                                        '3. low': '152.92',
                                        '4. close': '153.41',
                                        '5. adjusted close': '124.39261365223',
                                        '6. volume': '6414553',
                                        '7. dividend amount': '1.6200',
                                        '8. split coefficient': '1.0'},
                         '2020-02-10': {'1. open': '152.97',
                                        '2. high': '154.44',
                                        '3. low': '151.58',
                                        '4. close': '154.43',
                                        '5. adjusted close': '125.21968141786',
                                        '6. volume': '5237553',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-02-11': {'1. open': '155.12',
                                        '2. high': '155.22',
                                        '3. low': '152.73',
                                        '4. close': '153.48',
                                        '5. adjusted close': '124.449373204774',
                                        '6. volume': '3833574',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-02-12': {'1. open': '153.75',
                                        '2. high': '155.6',
                                        '3. low': '153.52',
                                        '4. close': '155.31',
                                        '5. adjusted close': '125.933230078404',
                                        '6. volume': '4437792',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-02-13': {'1. open': '154.37',
                                        '2. high': '154.83',
                                        '3. low': '153.41',
                                        '4. close': '154.31',
                                        '5. adjusted close': '125.122379327786',
                                        '6. volume': '3819757',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-02-14': {'1. open': '154.42',
                                        '2. high': '154.56',
                                        '3. low': '149.77',
                                        '4. close': '150.7',
                                        '5. adjusted close': '122.195208118057',
                                        '6. volume': '6095081',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-02-18': {'1. open': '149.79',
                                        '2. high': '151.38',
                                        '3. low': '149.64',
                                        '4. close': '151.1',
                                        '5. adjusted close': '122.519548418304',
                                        '6. volume': '3343038',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-02-19': {'1. open': '151.54',
                                        '2. high': '151.89',
                                        '3. low': '150.31',
                                        '4. close': '150.86',
                                        '5. adjusted close': '122.324944238156',
                                        '6. volume': '2732905',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-02-20': {'1. open': '150.81',
                                        '2. high': '151.62',
                                        '3. low': '149.51',
                                        '4. close': '151.22',
                                        '5. adjusted close': '122.616850508378',
                                        '6. volume': '2880483',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-02-21': {'1. open': '151.04',
                                        '2. high': '151.04',
                                        '3. low': '148.84',
                                        '4. close': '149.84',
                                        '5. adjusted close': '121.497876472526',
                                        '6. volume': '3536740',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-02-24': {'1. open': '145.51',
                                        '2. high': '148.05',
                                        '3. low': '145.38',
                                        '4. close': '146.43',
                                        '5. adjusted close': '118.73287541292',
                                        '6. volume': '5447948',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-02-25': {'1. open': '146.51',
                                        '2. high': '147.07',
                                        '3. low': '141.26',
                                        '4. close': '141.71',
                                        '5. adjusted close': '114.905659870006',
                                        '6. volume': '6210878',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-02-26': {'1. open': '142.9',
                                        '2. high': '144.06',
                                        '3. low': '139.6',
                                        '4. close': '139.75',
                                        '5. adjusted close': '113.316392398795',
                                        '6. volume': '5407690',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-02-27': {'1. open': '137.24',
                                        '2. high': '138.69',
                                        '3. low': '133.01',
                                        '4. close': '133.11',
                                        '5. adjusted close': '107.932343414695',
                                        '6. volume': '8404903',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-02-28': {'1. open': '129.98',
                                        '2. high': '131.09',
                                        '3. low': '126.36',
                                        '4. close': '130.15',
                                        '5. adjusted close': '105.532225192867',
                                        '6. volume': '13009236',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-03-02': {'1. open': '130.75',
                                        '2. high': '134.44',
                                        '3. low': '127.95',
                                        '4. close': '134.3',
                                        '5. adjusted close': '108.89725580793',
                                        '6. volume': '8528971',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-03-03': {'1. open': '134.48',
                                        '2. high': '136.1',
                                        '3. low': '127.8',
                                        '4. close': '128.9',
                                        '5. adjusted close': '104.518661754596',
                                        '6. volume': '7893390',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-03-04': {'1. open': '131.58',
                                        '2. high': '134.28',
                                        '3. low': '129.0',
                                        '4. close': '134.22',
                                        '5. adjusted close': '108.832387747881',
                                        '6. volume': '4994682',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-03-05': {'1. open': '130.5',
                                        '2. high': '132.29',
                                        '3. low': '128.45',
                                        '4. close': '129.55',
                                        '5. adjusted close': '105.045714742497',
                                        '6. volume': '5445193',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-03-06': {'1. open': '126.7',
                                        '2. high': '128.33',
                                        '3. low': '124.52',
                                        '4. close': '127.73',
                                        '5. adjusted close': '103.569966376373',
                                        '6. volume': '8192525',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-03-09': {'1. open': '120.16',
                                        '2. high': '122.41',
                                        '3. low': '117.28',
                                        '4. close': '117.81',
                                        '5. adjusted close': '95.5263269302475',
                                        '6. volume': '10750357',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-03-10': {'1. open': '122.78',
                                        '2. high': '124.88',
                                        '3. low': '115.76',
                                        '4. close': '124.77',
                                        '5. adjusted close': '101.169848154545',
                                        '6. volume': '11403865',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-03-11': {'1. open': '121.01',
                                        '2. high': '122.58',
                                        '3. low': '116.38',
                                        '4. close': '117.97',
                                        '5. adjusted close': '95.6560630503463',
                                        '6. volume': '8446480',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-03-12': {'1. open': '109.65',
                                        '2. high': '109.8',
                                        '3. low': '102.28',
                                        '4. close': '102.81',
                                        '5. adjusted close': '83.363565670985',
                                        '6. volume': '12485925',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-03-13': {'1. open': '108.68',
                                        '2. high': '109.16',
                                        '3. low': '100.81',
                                        '4. close': '107.95',
                                        '5. adjusted close': '87.5313385291589',
                                        '6. volume': '12493419',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-03-16': {'1. open': '98.0',
                                        '2. high': '107.41',
                                        '3. low': '95.0',
                                        '4. close': '99.08',
                                        '5. adjusted close': '80.3390923711817',
                                        '6. volume': '10564044',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-03-17': {'1. open': '100.61',
                                        '2. high': '107.4',
                                        '3. low': '97.1',
                                        '4. close': '106.65',
                                        '5. adjusted close': '86.4772325533562',
                                        '6. volume': '8887501',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-03-18': {'1. open': '99.41',
                                        '2. high': '106.93',
                                        '3. low': '99.4',
                                        '4. close': '103.55',
                                        '5. adjusted close': '83.9635952264419',
                                        '6. volume': '8751994',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-03-19': {'1. open': '102.33',
                                        '2. high': '103.69',
                                        '3. low': '98.24',
                                        '4. close': '100.34',
                                        '5. adjusted close': '81.3607643169598',
                                        '6. volume': '8391294',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-03-20': {'1. open': '100.92',
                                        '2. high': '100.99',
                                        '3. low': '94.71',
                                        '4. close': '95.39',
                                        '5. adjusted close': '77.3470531014032',
                                        '6. volume': '10543213',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-03-23': {'1. open': '94.6',
                                        '2. high': '97.74',
                                        '3. low': '90.56',
                                        '4. close': '94.77',
                                        '5. adjusted close': '76.8443256360203',
                                        '6. volume': '9718602',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-03-24': {'1. open': '99.99',
                                        '2. high': '106.04',
                                        '3. low': '99.26',
                                        '4. close': '105.48',
                                        '5. adjusted close': '85.5285371751337',
                                        '6. volume': '7967768',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-03-25': {'1. open': '105.48',
                                        '2. high': '112.48',
                                        '3. low': '102.83',
                                        '4. close': '105.85',
                                        '5. adjusted close': '85.8285519528622',
                                        '6. volume': '8646557',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-03-26': {'1. open': '106.91',
                                        '2. high': '113.15',
                                        '3. low': '105.57',
                                        '4. close': '112.89',
                                        '5. adjusted close': '91.5369412372094',
                                        '6. volume': '7153135',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-03-27': {'1. open': '108.58',
                                        '2. high': '111.5',
                                        '3. low': '107.65',
                                        '4. close': '108.03',
                                        '5. adjusted close': '87.5962065892083',
                                        '6. volume': '6421470',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-03-30': {'1. open': '108.09',
                                        '2. high': '113.46',
                                        '3. low': '107.81',
                                        '4. close': '112.93',
                                        '5. adjusted close': '91.5693752672341',
                                        '6. volume': '5562501',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-03-31': {'1. open': '112.0',
                                        '2. high': '113.81',
                                        '3. low': '110.17',
                                        '4. close': '110.93',
                                        '5. adjusted close': '89.9476737659991',
                                        '6. volume': '6342167',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-04-01': {'1. open': '106.36',
                                        '2. high': '109.92',
                                        '3. low': '104.52',
                                        '4. close': '105.14',
                                        '5. adjusted close': '85.2528479199238',
                                        '6. volume': '6111890',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-04-02': {'1. open': '105.37',
                                        '2. high': '110.32',
                                        '3. low': '105.14',
                                        '4. close': '110.0',
                                        '5. adjusted close': '89.1935825679248',
                                        '6. volume': '6327540',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-04-03': {'1. open': '108.92',
                                        '2. high': '110.07',
                                        '3. low': '104.92',
                                        '4. close': '106.34',
                                        '5. adjusted close': '86.2258688206648',
                                        '6. volume': '4538113',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-04-06': {'1. open': '110.35',
                                        '2. high': '115.63',
                                        '3. low': '110.13',
                                        '4. close': '114.82',
                                        '5. adjusted close': '93.1018831859011',
                                        '6. volume': '7026457',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-04-07': {'1. open': '118.8',
                                        '2. high': '119.57',
                                        '3. low': '114.87',
                                        '4. close': '114.94',
                                        '5. adjusted close': '93.1991852759752',
                                        '6. volume': '5592463',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-04-08': {'1. open': '116.31',
                                        '2. high': '119.96',
                                        '3. low': '115.07',
                                        '4. close': '119.29',
                                        '5. adjusted close': '96.7263860411614',
                                        '6. volume': '5155987',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-04-09': {'1. open': '120.48',
                                        '2. high': '122.92',
                                        '3. low': '120.17',
                                        '4. close': '121.5',
                                        '5. adjusted close': '98.518366200026',
                                        '6. volume': '5576210',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-04-13': {'1. open': '121.63',
                                        '2. high': '121.8',
                                        '3. low': '118.04',
                                        '4. close': '121.15',
                                        '5. adjusted close': '98.2345684373099',
                                        '6. volume': '5118777',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-04-14': {'1. open': '123.46',
                                        '2. high': '125.18',
                                        '3. low': '122.62',
                                        '4. close': '123.91',
                                        '5. adjusted close': '100.472516509014',
                                        '6. volume': '5087292',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-04-15': {'1. open': '119.12',
                                        '2. high': '120.19',
                                        '3. low': '116.76',
                                        '4. close': '118.69',
                                        '5. adjusted close': '96.2398755907909',
                                        '6. volume': '5632156',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-04-16': {'1. open': '119.01',
                                        '2. high': '119.75',
                                        '3. low': '114.42',
                                        '4. close': '115.73',
                                        '5. adjusted close': '93.8397573689631',
                                        '6. volume': '6438128',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-04-17': {'1. open': '119.3',
                                        '2. high': '120.39',
                                        '3. low': '117.92',
                                        '4. close': '120.12',
                                        '5. adjusted close': '97.3993921641739',
                                        '6. volume': '4964018',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-04-20': {'1. open': '119.15',
                                        '2. high': '122.86',
                                        '3. low': '118.14',
                                        '4. close': '120.41',
                                        '5. adjusted close': '97.634538881853',
                                        '6. volume': '7965530',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-04-21': {'1. open': '114.0',
                                        '2. high': '117.15',
                                        '3. low': '112.06',
                                        '4. close': '116.76',
                                        '5. adjusted close': '94.6749336420991',
                                        '6. volume': '14341304',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-04-22': {'1. open': '119.87',
                                        '2. high': '120.33',
                                        '3. low': '117.55',
                                        '4. close': '119.31',
                                        '5. adjusted close': '96.7426030561737',
                                        '6. volume': '7085901',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-04-23': {'1. open': '119.57',
                                        '2. high': '123.03',
                                        '3. low': '119.12',
                                        '4. close': '121.35',
                                        '5. adjusted close': '98.3967385874334',
                                        '6. volume': '6873899',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-04-24': {'1. open': '122.41',
                                        '2. high': '125.0',
                                        '3. low': '120.76',
                                        '4. close': '124.72',
                                        '5. adjusted close': '101.129305617014',
                                        '6. volume': '4985575',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-04-27': {'1. open': '125.56',
                                        '2. high': '126.99',
                                        '3. low': '125.47',
                                        '4. close': '125.92',
                                        '5. adjusted close': '102.102326517755',
                                        '6. volume': '4920443',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-04-28': {'1. open': '128.03',
                                        '2. high': '128.2',
                                        '3. low': '125.38',
                                        '4. close': '126.27',
                                        '5. adjusted close': '102.386124280471',
                                        '6. volume': '4775867',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-04-29': {'1. open': '128.88',
                                        '2. high': '129.31',
                                        '3. low': '127.53',
                                        '4. close': '128.69',
                                        '5. adjusted close': '104.348383096966',
                                        '6. volume': '5252734',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-04-30': {'1. open': '126.52',
                                        '2. high': '127.27',
                                        '3. low': '125.22',
                                        '4. close': '125.56',
                                        '5. adjusted close': '101.810420247533',
                                        '6. volume': '6630032',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-05-01': {'1. open': '123.19',
                                        '2. high': '123.47',
                                        '3. low': '121.39',
                                        '4. close': '121.87',
                                        '5. adjusted close': '98.8183809777545',
                                        '6. volume': '4923913',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-05-04': {'1. open': '120.82',
                                        '2. high': '121.97',
                                        '3. low': '119.39',
                                        '4. close': '121.68',
                                        '5. adjusted close': '98.6643193351372',
                                        '6. volume': '4016551',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-05-05': {'1. open': '123.39',
                                        '2. high': '124.32',
                                        '3. low': '122.47',
                                        '4. close': '122.58',
                                        '5. adjusted close': '99.3940850106929',
                                        '6. volume': '3897761',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-05-06': {'1. open': '123.24',
                                        '2. high': '124.05',
                                        '3. low': '122.41',
                                        '4. close': '123.17',
                                        '5. adjusted close': '99.8724869535573',
                                        '6. volume': '3861081',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-05-07': {'1. open': '122.98',
                                        '2. high': '123.26',
                                        '3. low': '120.85',
                                        '4. close': '121.23',
                                        '5. adjusted close': '99.6211232208658',
                                        '6. volume': '4412047',
                                        '7. dividend amount': '1.6300',
                                        '8. split coefficient': '1.0'},
                         '2020-05-08': {'1. open': '122.67',
                                        '2. high': '123.23',
                                        '3. low': '121.06',
                                        '4. close': '122.99',
                                        '5. adjusted close': '101.067408602939',
                                        '6. volume': '5002450',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-05-11': {'1. open': '121.81',
                                        '2. high': '123.45',
                                        '3. low': '120.67',
                                        '4. close': '122.59',
                                        '5. adjusted close': '100.738707379741',
                                        '6. volume': '3533382',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-05-12': {'1. open': '123.01',
                                        '2. high': '124.32',
                                        '3. low': '120.26',
                                        '4. close': '120.26',
                                        '5. adjusted close': '98.8240227546096',
                                        '6. volume': '4779635',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-05-13': {'1. open': '119.95',
                                        '2. high': '119.99',
                                        '3. low': '114.85',
                                        '4. close': '115.73',
                                        '5. adjusted close': '95.1014814018873',
                                        '6. volume': '5874676',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-05-14': {'1. open': '114.57',
                                        '2. high': '117.09',
                                        '3. low': '111.81',
                                        '4. close': '116.95',
                                        '5. adjusted close': '96.1040201326426',
                                        '6. volume': '5255607',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-05-15': {'1. open': '115.93',
                                        '2. high': '117.39',
                                        '3. low': '115.25',
                                        '4. close': '116.98',
                                        '5. adjusted close': '96.1286727243824',
                                        '6. volume': '4785773',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-05-18': {'1. open': '119.88',
                                        '2. high': '122.36',
                                        '3. low': '119.75',
                                        '4. close': '121.56',
                                        '5. adjusted close': '99.8923017300045',
                                        '6. volume': '4205425',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-05-19': {'1. open': '121.19',
                                        '2. high': '122.17',
                                        '3. low': '120.14',
                                        '4. close': '120.29',
                                        '5. adjusted close': '98.8486753463495',
                                        '6. volume': '3239964',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-05-20': {'1. open': '120.93',
                                        '2. high': '122.47',
                                        '3. low': '120.6',
                                        '4. close': '121.38',
                                        '5. adjusted close': '99.7443861795652',
                                        '6. volume': '3840563',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-05-21': {'1. open': '120.99',
                                        '2. high': '121.72',
                                        '3. low': '118.97',
                                        '4. close': '119.12',
                                        '5. adjusted close': '97.8872242684941',
                                        '6. volume': '4018329',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-05-22': {'1. open': '119.37',
                                        '2. high': '119.47',
                                        '3. low': '117.59',
                                        '4. close': '118.39',
                                        '5. adjusted close': '97.2873445361569',
                                        '6. volume': '4179906',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-05-26': {'1. open': '121.3',
                                        '2. high': '122.62',
                                        '3. low': '121.01',
                                        '4. close': '121.76',
                                        '5. adjusted close': '100.056652341604',
                                        '6. volume': '5467436',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-05-27': {'1. open': '123.94',
                                        '2. high': '125.83',
                                        '3. low': '123.47',
                                        '4. close': '125.54',
                                        '5. adjusted close': '103.162878900829',
                                        '6. volume': '5725163',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-05-28': {'1. open': '126.87',
                                        '2. high': '126.97',
                                        '3. low': '124.22',
                                        '4. close': '124.53',
                                        '5. adjusted close': '102.332908312253',
                                        '6. volume': '3915224',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-05-29': {'1. open': '123.67',
                                        '2. high': '125.13',
                                        '3. low': '122.24',
                                        '4. close': '124.9',
                                        '5. adjusted close': '102.636956943711',
                                        '6. volume': '7929905',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-06-01': {'1. open': '124.64',
                                        '2. high': '125.75',
                                        '3. low': '124.03',
                                        '4. close': '124.89',
                                        '5. adjusted close': '102.628739413131',
                                        '6. volume': '2867306',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-06-02': {'1. open': '125.67',
                                        '2. high': '126.0',
                                        '3. low': '124.66',
                                        '4. close': '126.0',
                                        '5. adjusted close': '103.540885307507',
                                        '6. volume': '2976908',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-06-03': {'1. open': '127.15',
                                        '2. high': '129.6',
                                        '3. low': '127.0',
                                        '4. close': '129.05',
                                        '5. adjusted close': '106.047232134395',
                                        '6. volume': '3913804',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-06-04': {'1. open': '127.78',
                                        '2. high': '128.95',
                                        '3. low': '127.02',
                                        '4. close': '128.89',
                                        '5. adjusted close': '105.915751645116',
                                        '6. volume': '3864131',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-06-05': {'1. open': '133.89',
                                        '2. high': '134.23',
                                        '3. low': '131.75',
                                        '4. close': '132.06',
                                        '5. adjusted close': '108.520708838963',
                                        '6. volume': '5892718',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-06-08': {'1. open': '132.27',
                                        '2. high': '135.88',
                                        '3. low': '132.27',
                                        '4. close': '135.75',
                                        '5. adjusted close': '111.552977622969',
                                        '6. volume': '5368387',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-06-09': {'1. open': '133.52',
                                        '2. high': '133.6',
                                        '3. low': '131.02',
                                        '4. close': '131.87',
                                        '5. adjusted close': '108.364575757944',
                                        '6. volume': '5391520',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-06-10': {'1. open': '132.15',
                                        '2. high': '132.23',
                                        '3. low': '129.8',
                                        '4. close': '129.87',
                                        '5. adjusted close': '106.721069641952',
                                        '6. volume': '4725055',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-06-11': {'1. open': '126.03',
                                        '2. high': '126.1',
                                        '3. low': '117.84',
                                        '4. close': '118.01',
                                        '5. adjusted close': '96.9750783741184',
                                        '6. volume': '11753674',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-06-12': {'1. open': '121.25',
                                        '2. high': '123.12',
                                        '3. low': '119.28',
                                        '4. close': '121.91',
                                        '5. adjusted close': '100.179915300303',
                                        '6. volume': '6218003',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-06-15': {'1. open': '119.19',
                                        '2. high': '122.37',
                                        '3. low': '118.29',
                                        '4. close': '121.65',
                                        '5. adjusted close': '99.9662595052242',
                                        '6. volume': '5148756',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-06-16': {'1. open': '125.0',
                                        '2. high': '127.5',
                                        '3. low': '123.16',
                                        '4. close': '125.15',
                                        '5. adjusted close': '102.84239520821',
                                        '6. volume': '5605791',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-06-17': {'1. open': '125.83',
                                        '2. high': '126.25',
                                        '3. low': '123.4',
                                        '4. close': '124.15',
                                        '5. adjusted close': '102.020642150214',
                                        '6. volume': '3153862',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-06-18': {'1. open': '123.0',
                                        '2. high': '124.4',
                                        '3. low': '122.33',
                                        '4. close': '124.16',
                                        '5. adjusted close': '102.028859680794',
                                        '6. volume': '2860286',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-06-19': {'1. open': '126.17',
                                        '2. high': '126.82',
                                        '3. low': '122.25',
                                        '4. close': '122.47',
                                        '5. adjusted close': '100.640097012781',
                                        '6. volume': '8098994',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-06-22': {'1. open': '122.12',
                                        '2. high': '122.5',
                                        '3. low': '120.53',
                                        '4. close': '121.07',
                                        '5. adjusted close': '99.4896427315864',
                                        '6. volume': '4762601',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-06-23': {'1. open': '122.01',
                                        '2. high': '122.9',
                                        '3. low': '119.23',
                                        '4. close': '119.41',
                                        '5. adjusted close': '98.1255326553129',
                                        '6. volume': '6628278',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-06-24': {'1. open': '118.32',
                                        '2. high': '118.32',
                                        '3. low': '115.88',
                                        '4. close': '116.42',
                                        '5. adjusted close': '95.6684910119046',
                                        '6. volume': '6747421',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-06-25': {'1. open': '116.76',
                                        '2. high': '119.21',
                                        '3. low': '116.1',
                                        '4. close': '119.03',
                                        '5. adjusted close': '97.8132664932744',
                                        '6. volume': '6128720',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-06-26': {'1. open': '118.26',
                                        '2. high': '118.99',
                                        '3. low': '116.26',
                                        '4. close': '117.19',
                                        '5. adjusted close': '96.3012408665616',
                                        '6. volume': '10749166',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-06-29': {'1. open': '117.98',
                                        '2. high': '119.78',
                                        '3. low': '117.37',
                                        '4. close': '119.75',
                                        '5. adjusted close': '98.4049286950316',
                                        '6. volume': '4159488',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-06-30': {'1. open': '119.19',
                                        '2. high': '121.2',
                                        '3. low': '119.0',
                                        '4. close': '120.77',
                                        '5. adjusted close': '99.2431168141876',
                                        '6. volume': '3916381',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-07-01': {'1. open': '120.27',
                                        '2. high': '121.23',
                                        '3. low': '118.37',
                                        '4. close': '118.54',
                                        '5. adjusted close': '97.4106074948564',
                                        '6. volume': '4657168',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-07-02': {'1. open': '119.69',
                                        '2. high': '121.42',
                                        '3. low': '119.26',
                                        '4. close': '119.7',
                                        '5. adjusted close': '98.3638410421318',
                                        '6. volume': '3745663',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-07-06': {'1. open': '121.25',
                                        '2. high': '121.85',
                                        '3. low': '119.46',
                                        '4. close': '120.19',
                                        '5. adjusted close': '98.7665000405499',
                                        '6. volume': '4044188',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-07-07': {'1. open': '119.0',
                                        '2. high': '119.51',
                                        '3. low': '117.33',
                                        '4. close': '117.58',
                                        '5. adjusted close': '96.6217245591801',
                                        '6. volume': '4278088',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-07-08': {'1. open': '118.06',
                                        '2. high': '118.64',
                                        '3. low': '116.48',
                                        '4. close': '117.71',
                                        '5. adjusted close': '96.7285524567196',
                                        '6. volume': '5191792',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-07-09': {'1. open': '118.0',
                                        '2. high': '118.0',
                                        '3. low': '115.2',
                                        '4. close': '115.71',
                                        '5. adjusted close': '95.0850463407274',
                                        '6. volume': '4760875',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-07-10': {'1. open': '115.5',
                                        '2. high': '118.57',
                                        '3. low': '115.29',
                                        '4. close': '118.35',
                                        '5. adjusted close': '97.2544744138371',
                                        '6. volume': '4285088',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-07-13': {'1. open': '119.78',
                                        '2. high': '120.99',
                                        '3. low': '118.66',
                                        '4. close': '119.2',
                                        '5. adjusted close': '97.9529645131338',
                                        '6. volume': '4644595',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-07-14': {'1. open': '118.62',
                                        '2. high': '120.89',
                                        '3. low': '117.92',
                                        '4. close': '120.6',
                                        '5. adjusted close': '99.1034187943283',
                                        '6. volume': '4531393',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-07-15': {'1. open': '122.4',
                                        '2. high': '123.96',
                                        '3. low': '122.15',
                                        '4. close': '123.0',
                                        '5. adjusted close': '101.075626133519',
                                        '6. volume': '4470095',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-07-16': {'1. open': '122.68',
                                        '2. high': '124.48',
                                        '3. low': '122.16',
                                        '4. close': '124.01',
                                        '5. adjusted close': '101.905596722095',
                                        '6. volume': '4328856',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-07-17': {'1. open': '124.39',
                                        '2. high': '125.63',
                                        '3. low': '123.2',
                                        '4. close': '125.11',
                                        '5. adjusted close': '102.809525085891',
                                        '6. volume': '3983972',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-07-20': {'1. open': '126.07',
                                        '2. high': '127.07',
                                        '3. low': '125.14',
                                        '4. close': '126.37',
                                        '5. adjusted close': '103.844933938966',
                                        '6. volume': '9737157',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-07-21': {'1. open': '131.16',
                                        '2. high': '132.17',
                                        '3. low': '125.8',
                                        '4. close': '126.06',
                                        '5. adjusted close': '103.590190490987',
                                        '6. volume': '15356679',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-07-22': {'1. open': '125.9',
                                        '2. high': '129.47',
                                        '3. low': '125.8',
                                        '4. close': '128.67',
                                        '5. adjusted close': '105.734965972357',
                                        '6. volume': '8195366',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-07-23': {'1. open': '129.1',
                                        '2. high': '129.37',
                                        '3. low': '127.15',
                                        '4. close': '127.33',
                                        '5. adjusted close': '104.633816874642',
                                        '6. volume': '4220136',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-07-24': {'1. open': '126.48',
                                        '2. high': '127.6459',
                                        '3. low': '125.5',
                                        '4. close': '125.79',
                                        '5. adjusted close': '103.368317165328',
                                        '6. volume': '3531076',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-07-27': {'1. open': '124.86',
                                        '2. high': '126.32',
                                        '3. low': '124.71',
                                        '4. close': '126.21',
                                        '5. adjusted close': '103.713453449686',
                                        '6. volume': '3733547',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-07-28': {'1. open': '125.82',
                                        '2. high': '126.34',
                                        '3. low': '124.15',
                                        '4. close': '124.47',
                                        '5. adjusted close': '102.283603128773',
                                        '6. volume': '4178176',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-07-29': {'1. open': '124.56',
                                        '2. high': '125.99',
                                        '3. low': '124.07',
                                        '4. close': '125.32',
                                        '5. adjusted close': '102.98209322807',
                                        '6. volume': '2833141',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-07-30': {'1. open': '123.71',
                                        '2. high': '123.9046',
                                        '3. low': '121.64',
                                        '4. close': '122.9',
                                        '5. adjusted close': '100.993450827719',
                                        '6. volume': '3988062',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-07-31': {'1. open': '122.71',
                                        '2. high': '122.99',
                                        '3. low': '121.09',
                                        '4. close': '122.94',
                                        '5. adjusted close': '101.026320950039',
                                        '6. volume': '5277652',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-08-03': {'1. open': '123.5',
                                        '2. high': '124.41',
                                        '3. low': '122.15',
                                        '4. close': '124.31',
                                        '5. adjusted close': '102.152122639494',
                                        '6. volume': '3526574',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-08-04': {'1. open': '123.82',
                                        '2. high': '125.86',
                                        '3. low': '123.82',
                                        '4. close': '125.84',
                                        '5. adjusted close': '103.409404818228',
                                        '6. volume': '3431366',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-08-05': {'1. open': '126.73',
                                        '2. high': '126.75',
                                        '3. low': '124.61',
                                        '4. close': '125.45',
                                        '5. adjusted close': '103.088921125609',
                                        '6. volume': '3675400',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-08-06': {'1. open': '125.0',
                                        '2. high': '126.26',
                                        '3. low': '125.0',
                                        '4. close': '126.12',
                                        '5. adjusted close': '103.639495674467',
                                        '6. volume': '3417131',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-08-07': {'1. open': '123.5',
                                        '2. high': '125.07',
                                        '3. low': '123.21',
                                        '4. close': '124.96',
                                        '5. adjusted close': '104.025719611725',
                                        '6. volume': '3651226',
                                        '7. dividend amount': '1.6300',
                                        '8. split coefficient': '1.0'},
                         '2020-08-10': {'1. open': '125.42',
                                        '2. high': '127.24',
                                        '3. low': '125.1849',
                                        '4. close': '127.11',
                                        '5. adjusted close': '105.815534729884',
                                        '6. volume': '3968295',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-08-11': {'1. open': '128.76',
                                        '2. high': '130.47',
                                        '3. low': '126.61',
                                        '4. close': '126.75',
                                        '5. adjusted close': '105.515844756611',
                                        '6. volume': '5001176',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-08-12': {'1. open': '127.61',
                                        '2. high': '127.79',
                                        '3. low': '125.876',
                                        '4. close': '126.7',
                                        '5. adjusted close': '105.474221149212',
                                        '6. volume': '3530177',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-08-13': {'1. open': '125.96',
                                        '2. high': '126.39',
                                        '3. low': '124.77',
                                        '4. close': '125.03',
                                        '5. adjusted close': '104.083992662084',
                                        '6. volume': '3171258',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-08-14': {'1. open': '124.2',
                                        '2. high': '125.56',
                                        '3. low': '123.91',
                                        '4. close': '125.27',
                                        '5. adjusted close': '104.283785977599',
                                        '6. volume': '2963753',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-08-17': {'1. open': '125.25',
                                        '2. high': '125.59',
                                        '3. low': '124.41',
                                        '4. close': '124.44',
                                        '5. adjusted close': '103.592834094775',
                                        '6. volume': '3336459',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-08-18': {'1. open': '125.0',
                                        '2. high': '125.5',
                                        '3. low': '124.24',
                                        '4. close': '124.92',
                                        '5. adjusted close': '103.992420725806',
                                        '6. volume': '2882355',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-08-19': {'1. open': '124.83',
                                        '2. high': '125.5',
                                        '3. low': '123.5',
                                        '4. close': '123.84',
                                        '5. adjusted close': '103.093350805986',
                                        '6. volume': '3743949',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-08-20': {'1. open': '123.2',
                                        '2. high': '124.04',
                                        '3. low': '122.81',
                                        '4. close': '123.15',
                                        '5. adjusted close': '102.518945023879',
                                        '6. volume': '2561164',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-08-21': {'1. open': '123.01',
                                        '2. high': '123.4842',
                                        '3. low': '122.31',
                                        '4. close': '123.16',
                                        '5. adjusted close': '102.527269745359',
                                        '6. volume': '3385051',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-08-24': {'1. open': '123.79',
                                        '2. high': '126.06',
                                        '3. low': '123.36',
                                        '4. close': '125.68',
                                        '5. adjusted close': '104.625099558271',
                                        '6. volume': '4070816',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-08-25': {'1. open': '126.0',
                                        '2. high': '126.82',
                                        '3. low': '124.49',
                                        '4. close': '124.64',
                                        '5. adjusted close': '103.759328524371',
                                        '6. volume': '2977697',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-08-26': {'1. open': '124.95',
                                        '2. high': '125.12',
                                        '3. low': '123.95',
                                        '4. close': '124.17',
                                        '5. adjusted close': '103.36806661482',
                                        '6. volume': '3388687',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-08-27': {'1. open': '124.6',
                                        '2. high': '125.1',
                                        '3. low': '123.98',
                                        '4. close': '124.65',
                                        '5. adjusted close': '103.767653245851',
                                        '6. volume': '3422654',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-08-28': {'1. open': '124.96',
                                        '2. high': '125.3',
                                        '3. low': '124.2187',
                                        '4. close': '125.07',
                                        '5. adjusted close': '104.117291548003',
                                        '6. volume': '3099940',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-08-31': {'1. open': '125.25',
                                        '2. high': '125.25',
                                        '3. low': '123.03',
                                        '4. close': '123.31',
                                        '5. adjusted close': '102.652140567556',
                                        '6. volume': '4827879',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-09-01': {'1. open': '122.85',
                                        '2. high': '123.95',
                                        '3. low': '122.15',
                                        '4. close': '123.4',
                                        '5. adjusted close': '102.727063060874',
                                        '6. volume': '3155623',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-09-02': {'1. open': '123.72',
                                        '2. high': '128.7',
                                        '3. low': '123.575',
                                        '4. close': '128.18',
                                        '5. adjusted close': '106.706279928224',
                                        '6. volume': '6592430',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-09-03': {'1. open': '128.19',
                                        '2. high': '129.95',
                                        '3. low': '123.65',
                                        '4. close': '124.45',
                                        '5. adjusted close': '103.601158816254',
                                        '6. volume': '5716750',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-09-04': {'1. open': '124.35',
                                        '2. high': '125.35',
                                        '3. low': '121.24',
                                        '4. close': '122.3',
                                        '5. adjusted close': '101.811343698095',
                                        '6. volume': '6018238',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-09-08': {'1. open': '122.16',
                                        '2. high': '122.87',
                                        '3. low': '120.71',
                                        '4. close': '121.21',
                                        '5. adjusted close': '100.903949056796',
                                        '6. volume': '5210292',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-09-09': {'1. open': '122.13',
                                        '2. high': '123.7',
                                        '3. low': '121.29',
                                        '4. close': '122.26',
                                        '5. adjusted close': '101.778044812176',
                                        '6. volume': '3770678',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-09-10': {'1. open': '122.53',
                                        '2. high': '123.5764',
                                        '3. low': '120.24',
                                        '4. close': '120.56',
                                        '5. adjusted close': '100.362842160608',
                                        '6. volume': '3978805',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-09-11': {'1. open': '121.39',
                                        '2. high': '122.7',
                                        '3. low': '120.73',
                                        '4. close': '121.46',
                                        '5. adjusted close': '101.112067093791',
                                        '6. volume': '3548091',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-09-14': {'1. open': '122.36',
                                        '2. high': '123.38',
                                        '3. low': '121.76',
                                        '4. close': '122.09',
                                        '5. adjusted close': '101.636524547019',
                                        '6. volume': '3641887',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-09-15': {'1. open': '122.82',
                                        '2. high': '123.4',
                                        '3. low': '122.24',
                                        '4. close': '122.44',
                                        '5. adjusted close': '101.927889798812',
                                        '6. volume': '2915221',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-09-16': {'1. open': '122.71',
                                        '2. high': '125.82',
                                        '3. low': '122.71',
                                        '4. close': '124.22',
                                        '5. adjusted close': '103.409690222219',
                                        '6. volume': '3789458',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-09-17': {'1. open': '122.62',
                                        '2. high': '125.55',
                                        '3. low': '121.97',
                                        '4. close': '124.92',
                                        '5. adjusted close': '103.992420725806',
                                        '6. volume': '3171262',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-09-18': {'1. open': '124.26',
                                        '2. high': '124.92',
                                        '3. low': '122.65',
                                        '4. close': '122.76',
                                        '5. adjusted close': '102.194280886166',
                                        '6. volume': '5391570',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-09-21': {'1. open': '120.48',
                                        '2. high': '120.7',
                                        '3. low': '118.58',
                                        '4. close': '120.25',
                                        '5. adjusted close': '100.104775794734',
                                        '6. volume': '5311441',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-09-22': {'1. open': '120.33',
                                        '2. high': '121.45',
                                        '3. low': '119.53',
                                        '4. close': '120.51',
                                        '5. adjusted close': '100.321218553209',
                                        '6. volume': '2957809',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-09-23': {'1. open': '120.8',
                                        '2. high': '121.59',
                                        '3. low': '118.43',
                                        '4. close': '118.83',
                                        '5. adjusted close': '98.9226653446004',
                                        '6. volume': '3939398',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-09-24': {'1. open': '118.1',
                                        '2. high': '119.515',
                                        '3. low': '116.48',
                                        '4. close': '118.09',
                                        '5. adjusted close': '98.3066359550943',
                                        '6. volume': '3546160',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-09-25': {'1. open': '117.6',
                                        '2. high': '119.41',
                                        '3. low': '116.94',
                                        '4. close': '118.95',
                                        '5. adjusted close': '99.0225620023581',
                                        '6. volume': '2953686',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-09-28': {'1. open': '120.57',
                                        '2. high': '122.33',
                                        '3. low': '120.41',
                                        '4. close': '121.73',
                                        '5. adjusted close': '101.336834573746',
                                        '6. volume': '3509576',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-09-29': {'1. open': '121.41',
                                        '2. high': '122.1858',
                                        '3. low': '120.21',
                                        '4. close': '120.94',
                                        '5. adjusted close': '100.679181576841',
                                        '6. volume': '2130564',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-09-30': {'1. open': '121.38',
                                        '2. high': '122.91',
                                        '3. low': '120.8',
                                        '4. close': '121.67',
                                        '5. adjusted close': '101.286886244867',
                                        '6. volume': '3261235',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-10-01': {'1. open': '122.36',
                                        '2. high': '123.3',
                                        '3. low': '120.355',
                                        '4. close': '121.09',
                                        '5. adjusted close': '100.804052399038',
                                        '6. volume': '3211661',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-10-02': {'1. open': '119.04',
                                        '2. high': '121.75',
                                        '3. low': '118.82',
                                        '4. close': '120.57',
                                        '5. adjusted close': '100.371166882088',
                                        '6. volume': '2925228',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-10-05': {'1. open': '121.84',
                                        '2. high': '122.75',
                                        '3. low': '121.05',
                                        '4. close': '122.01',
                                        '5. adjusted close': '101.56992677518',
                                        '6. volume': '3050949',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-10-06': {'1. open': '122.58',
                                        '2. high': '124.83',
                                        '3. low': '121.59',
                                        '4. close': '121.97',
                                        '5. adjusted close': '101.536627889261',
                                        '6. volume': '3872265',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-10-07': {'1. open': '122.67',
                                        '2. high': '124.39',
                                        '3. low': '122.32',
                                        '4. close': '124.07',
                                        '5. adjusted close': '103.284819400022',
                                        '6. volume': '2815663',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-10-08': {'1. open': '130.86',
                                        '2. high': '135.5',
                                        '3. low': '129.77',
                                        '4. close': '131.49',
                                        '5. adjusted close': '109.461762738042',
                                        '6. volume': '25288926',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-10-09': {'1. open': '132.0',
                                        '2. high': '132.0',
                                        '3. low': '127.6',
                                        '4. close': '127.79',
                                        '5. adjusted close': '106.381615790512',
                                        '6. volume': '8353704',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-10-12': {'1. open': '128.07',
                                        '2. high': '128.25',
                                        '3. low': '126.44',
                                        '4. close': '127.21',
                                        '5. adjusted close': '105.898781944682',
                                        '6. volume': '4635115',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-10-13': {'1. open': '126.57',
                                        '2. high': '127.15',
                                        '3. low': '124.46',
                                        '4. close': '125.1',
                                        '5. adjusted close': '104.142265712442',
                                        '6. volume': '5406088',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-10-14': {'1. open': '125.13',
                                        '2. high': '126.94',
                                        '3. low': '125.13',
                                        '4. close': '125.94',
                                        '5. adjusted close': '104.841542316746',
                                        '6. volume': '3730139',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-10-15': {'1. open': '124.08',
                                        '2. high': '125.215',
                                        '3. low': '123.85',
                                        '4. close': '124.89',
                                        '5. adjusted close': '103.967446561366',
                                        '6. volume': '3389301',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-10-16': {'1. open': '125.17',
                                        '2. high': '126.43',
                                        '3. low': '124.655',
                                        '4. close': '125.93',
                                        '5. adjusted close': '104.833217595267',
                                        '6. volume': '4714320',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-10-19': {'1. open': '126.8',
                                        '2. high': '127.35',
                                        '3. low': '125.08',
                                        '4. close': '125.52',
                                        '5. adjusted close': '104.491904014594',
                                        '6. volume': '7478735',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-10-20': {'1. open': '119.8',
                                        '2. high': '120.15',
                                        '3. low': '116.84',
                                        '4. close': '117.37',
                                        '5. adjusted close': '97.7072560085479',
                                        '6. volume': '21501073',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-10-21': {'1. open': '116.66',
                                        '2. high': '117.6899',
                                        '3. low': '114.79',
                                        '4. close': '115.06',
                                        '5. adjusted close': '95.7842453467114',
                                        '6. volume': '9755308',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-10-22': {'1. open': '115.0',
                                        '2. high': '116.06',
                                        '3. low': '112.98',
                                        '4. close': '115.76',
                                        '5. adjusted close': '96.3669758502983',
                                        '6. volume': '7858158',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-10-23': {'1. open': '116.5',
                                        '2. high': '116.62',
                                        '3. low': '115.53',
                                        '4. close': '116.0',
                                        '5. adjusted close': '96.5667691658137',
                                        '6. volume': '3893362',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-10-26': {'1. open': '114.45',
                                        '2. high': '114.9',
                                        '3. low': '111.84',
                                        '4. close': '112.22',
                                        '5. adjusted close': '93.420024446445',
                                        '6. volume': '7203366',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-10-27': {'1. open': '112.15',
                                        '2. high': '112.22',
                                        '3. low': '110.03',
                                        '4. close': '110.56',
                                        '5. adjusted close': '92.0381206807963',
                                        '6. volume': '5936106',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-10-28': {'1. open': '108.66',
                                        '2. high': '109.73',
                                        '3. low': '105.92',
                                        '4. close': '106.65',
                                        '5. adjusted close': '88.78315458219',
                                        '6. volume': '9427321',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-10-29': {'1. open': '107.25',
                                        '2. high': '109.64',
                                        '3. low': '106.55',
                                        '4. close': '108.91',
                                        '5. adjusted close': '90.6645416366273',
                                        '6. volume': '6760241',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-10-30': {'1. open': '107.9',
                                        '2. high': '111.8',
                                        '3. low': '107.75',
                                        '4. close': '111.66',
                                        '5. adjusted close': '92.9538400435755',
                                        '6. volume': '7923882',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-11-02': {'1. open': '112.65',
                                        '2. high': '113.8265',
                                        '3. low': '112.25',
                                        '4. close': '112.91',
                                        '5. adjusted close': '93.994430228552',
                                        '6. volume': '5311497',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-11-03': {'1. open': '114.0',
                                        '2. high': '115.65',
                                        '3. low': '113.63',
                                        '4. close': '114.16',
                                        '5. adjusted close': '95.0350204135284',
                                        '6. volume': '4204287',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-11-04': {'1. open': '112.33',
                                        '2. high': '113.91',
                                        '3. low': '111.16',
                                        '4. close': '111.9',
                                        '5. adjusted close': '93.153633359091',
                                        '6. volume': '5800071',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-11-05': {'1. open': '113.3',
                                        '2. high': '115.29',
                                        '3. low': '113.01',
                                        '4. close': '114.77',
                                        '5. adjusted close': '95.5428284237969',
                                        '6. volume': '4902206',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-11-06': {'1. open': '115.08',
                                        '2. high': '115.1',
                                        '3. low': '113.39',
                                        '4. close': '114.04',
                                        '5. adjusted close': '94.9351237557707',
                                        '6. volume': '5249171',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-11-09': {'1. open': '117.88',
                                        '2. high': '119.74',
                                        '3. low': '115.27',
                                        '4. close': '115.53',
                                        '5. adjusted close': '97.5324368574719',
                                        '6. volume': '8992152',
                                        '7. dividend amount': '1.6300',
                                        '8. split coefficient': '1.0'},
                         '2020-11-10': {'1. open': '116.69',
                                        '2. high': '118.17',
                                        '3. low': '116.25',
                                        '4. close': '117.91',
                                        '5. adjusted close': '99.541674282563',
                                        '6. volume': '5622756',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-11-11': {'1. open': '118.12',
                                        '2. high': '118.35',
                                        '3. low': '116.22',
                                        '4. close': '117.2',
                                        '5. adjusted close': '98.9422799246577',
                                        '6. volume': '4289601',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-11-12': {'1. open': '115.63',
                                        '2. high': '116.37',
                                        '3. low': '113.48',
                                        '4. close': '114.5',
                                        '5. adjusted close': '96.6628929298063',
                                        '6. volume': '6500799',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-11-13': {'1. open': '115.19',
                                        '2. high': '117.37',
                                        '3. low': '115.01',
                                        '4. close': '116.85',
                                        '5. adjusted close': '98.6468038327325',
                                        '6. volume': '4683512',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-11-16': {'1. open': '118.3',
                                        '2. high': '118.55',
                                        '3. low': '117.12',
                                        '4. close': '118.36',
                                        '5. adjusted close': '99.9215721150382',
                                        '6. volume': '5293385',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-11-17': {'1. open': '117.6',
                                        '2. high': '118.54',
                                        '3. low': '117.07',
                                        '4. close': '117.7',
                                        '5. adjusted close': '99.3643886274079',
                                        '6. volume': '4134455',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-11-18': {'1. open': '117.72',
                                        '2. high': '118.88',
                                        '3. low': '116.75',
                                        '4. close': '116.77',
                                        '5. adjusted close': '98.5792664402925',
                                        '6. volume': '4606828',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-11-19': {'1. open': '116.54',
                                        '2. high': '117.45',
                                        '3. low': '115.89',
                                        '4. close': '117.18',
                                        '5. adjusted close': '98.9253955765477',
                                        '6. volume': '3439648',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-11-20': {'1. open': '117.6',
                                        '2. high': '118.04',
                                        '3. low': '116.69',
                                        '4. close': '116.94',
                                        '5. adjusted close': '98.7227833992276',
                                        '6. volume': '5024593',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-11-23': {'1. open': '117.43',
                                        '2. high': '120.515',
                                        '3. low': '117.27',
                                        '4. close': '120.09',
                                        '5. adjusted close': '101.382068226554',
                                        '6. volume': '5655119',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-11-24': {'1. open': '120.86',
                                        '2. high': '124.73',
                                        '3. low': '120.805',
                                        '4. close': '124.42',
                                        '5. adjusted close': '105.037529592371',
                                        '6. volume': '7535949',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-11-25': {'1. open': '122.93',
                                        '2. high': '124.33',
                                        '3. low': '122.11',
                                        '4. close': '124.2',
                                        '5. adjusted close': '104.851801763161',
                                        '6. volume': '4135894',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-11-27': {'1. open': '124.2',
                                        '2. high': '125.313',
                                        '3. low': '123.91',
                                        '4. close': '124.35',
                                        '5. adjusted close': '104.978434373986',
                                        '6. volume': '2091186',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-11-30': {'1. open': '124.1',
                                        '2. high': '125.0',
                                        '3. low': '123.09',
                                        '4. close': '123.52',
                                        '5. adjusted close': '104.277733927421',
                                        '6. volume': '5987991',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-12-01': {'1. open': '123.9',
                                        '2. high': '125.83',
                                        '3. low': '123.08',
                                        '4. close': '123.16',
                                        '5. adjusted close': '103.973815661441',
                                        '6. volume': '5099334',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-12-02': {'1. open': '122.85',
                                        '2. high': '124.64',
                                        '3. low': '122.41',
                                        '4. close': '124.62',
                                        '5. adjusted close': '105.206373073471',
                                        '6. volume': '3690737',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-12-03': {'1. open': '124.16',
                                        '2. high': '124.86',
                                        '3. low': '123.29',
                                        '4. close': '123.61',
                                        '5. adjusted close': '104.353713493916',
                                        '6. volume': '4548161',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-12-04': {'1. open': '123.97',
                                        '2. high': '127.38',
                                        '3. low': '123.64',
                                        '4. close': '127.2',
                                        '5. adjusted close': '107.384453979663',
                                        '6. volume': '5522760',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-12-07': {'1. open': '126.49',
                                        '2. high': '126.97',
                                        '3. low': '124.57',
                                        '4. close': '124.7',
                                        '5. adjusted close': '105.273910465911',
                                        '6. volume': '8318500',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-12-08': {'1. open': '125.32',
                                        '2. high': '126.33',
                                        '3. low': '124.64',
                                        '4. close': '125.71',
                                        '5. adjusted close': '106.126570045467',
                                        '6. volume': '5395024',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-12-09': {'1. open': '125.8',
                                        '2. high': '127.69',
                                        '3. low': '125.7',
                                        '4. close': '126.79',
                                        '5. adjusted close': '107.038324843407',
                                        '6. volume': '6513517',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-12-10': {'1. open': '126.35',
                                        '2. high': '126.93',
                                        '3. low': '124.94',
                                        '4. close': '124.96',
                                        '5. adjusted close': '105.493406991341',
                                        '6. volume': '4803172',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-12-11': {'1. open': '124.08',
                                        '2. high': '125.51',
                                        '3. low': '123.61',
                                        '4. close': '124.27',
                                        '5. adjusted close': '104.910896981546',
                                        '6. volume': '4481416',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-12-14': {'1. open': '125.32',
                                        '2. high': '126.2435',
                                        '3. low': '123.47',
                                        '4. close': '123.53',
                                        '5. adjusted close': '104.286176101476',
                                        '6. volume': '5050023',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-12-15': {'1. open': '124.39',
                                        '2. high': '125.93',
                                        '3. low': '123.44',
                                        '4. close': '125.93',
                                        '5. adjusted close': '106.312297874677',
                                        '6. volume': '4359601',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-12-16': {'1. open': '125.93',
                                        '2. high': '126.5728',
                                        '3. low': '125.286',
                                        '4. close': '125.55',
                                        '5. adjusted close': '105.991495260587',
                                        '6. volume': '4530096',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-12-17': {'1. open': '126.08',
                                        '2. high': '126.09',
                                        '3. low': '124.91',
                                        '4. close': '125.55',
                                        '5. adjusted close': '105.991495260587',
                                        '6. volume': '3787962',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-12-18': {'1. open': '125.59',
                                        '2. high': '126.4',
                                        '3. low': '124.97',
                                        '4. close': '125.85',
                                        '5. adjusted close': '106.244760482237',
                                        '6. volume': '7552845',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-12-21': {'1. open': '123.97',
                                        '2. high': '124.18',
                                        '3. low': '121.72',
                                        '4. close': '123.39',
                                        '5. adjusted close': '104.167985664706',
                                        '6. volume': '6115671',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-12-22': {'1. open': '123.31',
                                        '2. high': '124.22',
                                        '3. low': '122.41',
                                        '4. close': '123.61',
                                        '5. adjusted close': '104.353713493916',
                                        '6. volume': '4337757',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-12-23': {'1. open': '123.88',
                                        '2. high': '125.21',
                                        '3. low': '123.74',
                                        '4. close': '123.9',
                                        '5. adjusted close': '104.598536541511',
                                        '6. volume': '2693889',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-12-24': {'1. open': '125.0',
                                        '2. high': '125.1',
                                        '3. low': '124.21',
                                        '4. close': '124.69',
                                        '5. adjusted close': '105.265468291856',
                                        '6. volume': '1761122',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-12-28': {'1. open': '125.1',
                                        '2. high': '126.6',
                                        '3. low': '124.46',
                                        '4. close': '124.82',
                                        '5. adjusted close': '105.375216554571',
                                        '6. volume': '3583222',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-12-29': {'1. open': '125.35',
                                        '2. high': '125.48',
                                        '3. low': '123.24',
                                        '4. close': '123.8',
                                        '5. adjusted close': '104.514114800961',
                                        '6. volume': '3487007',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-12-30': {'1. open': '123.8',
                                        '2. high': '124.85',
                                        '3. low': '123.63',
                                        '4. close': '124.34',
                                        '5. adjusted close': '104.969992199931',
                                        '6. volume': '3380494',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2020-12-31': {'1. open': '124.22',
                                        '2. high': '126.03',
                                        '3. low': '123.99',
                                        '4. close': '125.88',
                                        '5. adjusted close': '106.270087004402',
                                        '6. volume': '3574696',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-01-04': {'1. open': '125.85',
                                        '2. high': '125.9174',
                                        '3. low': '123.04',
                                        '4. close': '123.94',
                                        '5. adjusted close': '104.632305237731',
                                        '6. volume': '5179161',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-01-05': {'1. open': '125.01',
                                        '2. high': '126.68',
                                        '3. low': '124.61',
                                        '4. close': '126.14',
                                        '5. adjusted close': '106.489583529832',
                                        '6. volume': '6114619',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-01-06': {'1. open': '126.9',
                                        '2. high': '131.88',
                                        '3. low': '126.72',
                                        '4. close': '129.29',
                                        '5. adjusted close': '109.148868357159',
                                        '6. volume': '7956740',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-01-07': {'1. open': '130.04',
                                        '2. high': '130.46',
                                        '3. low': '128.26',
                                        '4. close': '128.99',
                                        '5. adjusted close': '108.895603135508',
                                        '6. volume': '4507382',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-01-08': {'1. open': '128.57',
                                        '2. high': '129.32',
                                        '3. low': '126.98',
                                        '4. close': '128.53',
                                        '5. adjusted close': '108.507263128978',
                                        '6. volume': '4676487',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-01-11': {'1. open': '127.95',
                                        '2. high': '129.675',
                                        '3. low': '127.66',
                                        '4. close': '128.58',
                                        '5. adjusted close': '108.549473999253',
                                        '6. volume': '5602466',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-01-12': {'1. open': '129.09',
                                        '2. high': '129.85',
                                        '3. low': '127.94',
                                        '4. close': '129.21',
                                        '5. adjusted close': '109.081330964719',
                                        '6. volume': '3729068',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-01-13': {'1. open': '129.15',
                                        '2. high': '129.75',
                                        '3. low': '126.455',
                                        '4. close': '126.92',
                                        '5. adjusted close': '107.148073106122',
                                        '6. volume': '7677739',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-01-14': {'1. open': '128.02',
                                        '2. high': '130.16',
                                        '3. low': '127.55',
                                        '4. close': '128.97',
                                        '5. adjusted close': '108.878718787398',
                                        '6. volume': '7503180',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-01-15': {'1. open': '128.28',
                                        '2. high': '129.24',
                                        '3. low': '127.67',
                                        '4. close': '128.39',
                                        '5. adjusted close': '108.389072692208',
                                        '6. volume': '4905506',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-01-19': {'1. open': '129.28',
                                        '2. high': '129.59',
                                        '3. low': '128.0885',
                                        '4. close': '129.02',
                                        '5. adjusted close': '108.920929657674',
                                        '6. volume': '5397956',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-01-20': {'1. open': '129.7',
                                        '2. high': '131.06',
                                        '3. low': '128.56',
                                        '4. close': '130.08',
                                        '5. adjusted close': '109.815800107504',
                                        '6. volume': '5598705',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-01-21': {'1. open': '130.12',
                                        '2. high': '132.24',
                                        '3. low': '130.05',
                                        '4. close': '131.65',
                                        '5. adjusted close': '111.14122143414',
                                        '6. volume': '12819233',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-01-22': {'1. open': '120.7',
                                        '2. high': '120.7',
                                        '3. low': '117.36',
                                        '4. close': '118.61',
                                        '5. adjusted close': '100.132626466413',
                                        '6. volume': '38063533',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-01-25': {'1. open': '118.7624',
                                        '2. high': '119.538',
                                        '3. low': '117.45',
                                        '4. close': '118.58',
                                        '5. adjusted close': '100.107299944248',
                                        '6. volume': '13686391',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-01-26': {'1. open': '119.18',
                                        '2. high': '122.59',
                                        '3. low': '118.42',
                                        '4. close': '122.49',
                                        '5. adjusted close': '103.408189999755',
                                        '6. volume': '10694708',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-01-27': {'1. open': '122.08',
                                        '2. high': '124.79',
                                        '3. low': '121.6214',
                                        '4. close': '122.47',
                                        '5. adjusted close': '103.391305651645',
                                        '6. volume': '12146541',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-01-28': {'1. open': '122.8',
                                        '2. high': '123.2',
                                        '3. low': '120.07',
                                        '4. close': '120.08',
                                        '5. adjusted close': '101.373626052499',
                                        '6. volume': '8084051',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-01-29': {'1. open': '120.22',
                                        '2. high': '121.3',
                                        '3. low': '118.9',
                                        '4. close': '119.11',
                                        '5. adjusted close': '100.554735169164',
                                        '6. volume': '11825496',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-02-01': {'1. open': '119.9',
                                        '2. high': '120.95',
                                        '3. low': '118.73',
                                        '4. close': '120.54',
                                        '5. adjusted close': '101.761966059029',
                                        '6. volume': '6250508',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-02-02': {'1. open': '119.36',
                                        '2. high': '121.0',
                                        '3. low': '119.28',
                                        '4. close': '119.44',
                                        '5. adjusted close': '100.833326912979',
                                        '6. volume': '6311881',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-02-03': {'1. open': '119.04',
                                        '2. high': '119.8',
                                        '3. low': '118.12',
                                        '4. close': '119.12',
                                        '5. adjusted close': '100.563177343219',
                                        '6. volume': '6715366',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-02-04': {'1. open': '119.91',
                                        '2. high': '121.1',
                                        '3. low': '118.87',
                                        '4. close': '121.02',
                                        '5. adjusted close': '102.16719041367',
                                        '6. volume': '4562124',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-02-05': {'1. open': '121.0',
                                        '2. high': '121.81',
                                        '3. low': '120.52',
                                        '4. close': '121.79',
                                        '5. adjusted close': '102.817237815905',
                                        '6. volume': '4565727',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-02-08': {'1. open': '122.62',
                                        '2. high': '123.9767',
                                        '3. low': '122.4',
                                        '4. close': '123.61',
                                        '5. adjusted close': '104.353713493916',
                                        '6. volume': '5887999',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-02-09': {'1. open': '121.9',
                                        '2. high': '122.5953',
                                        '3. low': '121.05',
                                        '4. close': '122.1',
                                        '5. adjusted close': '104.455019582576',
                                        '6. volume': '4661655',
                                        '7. dividend amount': '1.6300',
                                        '8. split coefficient': '1.0'},
                         '2021-02-10': {'1. open': '123.03',
                                        '2. high': '123.41',
                                        '3. low': '121.2138',
                                        '4. close': '122.24',
                                        '5. adjusted close': '104.574787827798',
                                        '6. volume': '4831858',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-02-11': {'1. open': '122.0',
                                        '2. high': '122.205',
                                        '3. low': '120.63',
                                        '4. close': '120.91',
                                        '5. adjusted close': '103.436989498192',
                                        '6. volume': '5381556',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-02-12': {'1. open': '121.0',
                                        '2. high': '121.36',
                                        '3. low': '120.09',
                                        '4. close': '120.8',
                                        '5. adjusted close': '103.342885876946',
                                        '6. volume': '3871195',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-02-16': {'1. open': '120.15',
                                        '2. high': '120.6',
                                        '3. low': '119.36',
                                        '4. close': '120.07',
                                        '5. adjusted close': '102.718380026862',
                                        '6. volume': '6639790',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-02-17': {'1. open': '119.27',
                                        '2. high': '120.56',
                                        '3. low': '119.02',
                                        '4. close': '119.97',
                                        '5. adjusted close': '102.632831280275',
                                        '6. volume': '3949876',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-02-18': {'1. open': '120.5',
                                        '2. high': '120.94',
                                        '3. low': '119.7',
                                        '4. close': '120.73',
                                        '5. adjusted close': '103.283001754336',
                                        '6. volume': '5399145',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-02-19': {'1. open': '120.75',
                                        '2. high': '120.76',
                                        '3. low': '118.38',
                                        '4. close': '118.99',
                                        '5. adjusted close': '101.794453563724',
                                        '6. volume': '6578741',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-02-22': {'1. open': '118.5',
                                        '2. high': '121.125',
                                        '3. low': '118.44',
                                        '4. close': '120.86',
                                        '5. adjusted close': '103.394215124899',
                                        '6. volume': '5838841',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-02-23': {'1. open': '120.92',
                                        '2. high': '121.35',
                                        '3. low': '119.8',
                                        '4. close': '120.71',
                                        '5. adjusted close': '103.265892005018',
                                        '6. volume': '4531464',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-02-24': {'1. open': '120.8',
                                        '2. high': '123.49',
                                        '3. low': '120.52',
                                        '4. close': '123.21',
                                        '5. adjusted close': '105.40461066969',
                                        '6. volume': '5819983',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-02-25': {'1. open': '123.37',
                                        '2. high': '124.35',
                                        '3. low': '122.335',
                                        '4. close': '122.47',
                                        '5. adjusted close': '104.771549944947',
                                        '6. volume': '5672671',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-02-26': {'1. open': '122.25',
                                        '2. high': '122.25',
                                        '3. low': '118.88',
                                        '4. close': '118.93',
                                        '5. adjusted close': '101.743124315772',
                                        '6. volume': '8868848',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-03-01': {'1. open': '120.35',
                                        '2. high': '122.32',
                                        '3. low': '119.8649',
                                        '4. close': '120.74',
                                        '5. adjusted close': '103.291556628994',
                                        '6. volume': '5715767',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-03-02': {'1. open': '120.74',
                                        '2. high': '121.9',
                                        '3. low': '120.26',
                                        '4. close': '120.33',
                                        '5. adjusted close': '102.940806767988',
                                        '6. volume': '4524299',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-03-03': {'1. open': '120.5',
                                        '2. high': '122.634',
                                        '3. low': '119.98',
                                        '4. close': '122.36',
                                        '5. adjusted close': '104.677446323702',
                                        '6. volume': '7404269',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-03-04': {'1. open': '122.0',
                                        '2. high': '123.22',
                                        '3. low': '118.755',
                                        '4. close': '120.11',
                                        '5. adjusted close': '102.752599525497',
                                        '6. volume': '8068492',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-03-05': {'1. open': '120.64',
                                        '2. high': '123.75',
                                        '3. low': '120.25',
                                        '4. close': '122.83',
                                        '5. adjusted close': '105.07952543266',
                                        '6. volume': '6949265',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-03-08': {'1. open': '122.99',
                                        '2. high': '126.85',
                                        '3. low': '122.88',
                                        '4. close': '124.81',
                                        '5. adjusted close': '106.77339061508',
                                        '6. volume': '7239191',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-03-09': {'1. open': '125.4',
                                        '2. high': '126.43',
                                        '3. low': '124.16',
                                        '4. close': '124.18',
                                        '5. adjusted close': '106.234433511583',
                                        '6. volume': '5609029',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-03-10': {'1. open': '125.05',
                                        '2. high': '128.24',
                                        '3. low': '124.61',
                                        '4. close': '127.87',
                                        '5. adjusted close': '109.391182260639',
                                        '6. volume': '7247807',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-03-11': {'1. open': '128.09',
                                        '2. high': '128.64',
                                        '3. low': '126.78',
                                        '4. close': '127.14',
                                        '5. adjusted close': '108.766676410554',
                                        '6. volume': '5146937',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-03-12': {'1. open': '127.19',
                                        '2. high': '127.68',
                                        '3. low': '126.61',
                                        '4. close': '127.61',
                                        '5. adjusted close': '109.168755519513',
                                        '6. volume': '4010100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-03-15': {'1. open': '127.77',
                                        '2. high': '128.75',
                                        '3. low': '127.5401',
                                        '4. close': '128.58',
                                        '5. adjusted close': '109.998578361405',
                                        '6. volume': '3421281',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-03-16': {'1. open': '128.28',
                                        '2. high': '128.52',
                                        '3. low': '127.34',
                                        '4. close': '128.24',
                                        '5. adjusted close': '109.70771262301',
                                        '6. volume': '4653178',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-03-17': {'1. open': '128.46',
                                        '2. high': '129.49',
                                        '3. low': '127.49',
                                        '4. close': '129.03',
                                        '5. adjusted close': '110.383547721046',
                                        '6. volume': '4291351',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-03-18': {'1. open': '128.94',
                                        '2. high': '130.995',
                                        '3. low': '127.79',
                                        '4. close': '130.06',
                                        '5. adjusted close': '111.264699810891',
                                        '6. volume': '5835669',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-03-19': {'1. open': '130.02',
                                        '2. high': '130.44',
                                        '3. low': '128.53',
                                        '4. close': '128.9',
                                        '5. adjusted close': '110.272334350483',
                                        '6. volume': '9844983',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-03-22': {'1. open': '128.5',
                                        '2. high': '130.72',
                                        '3. low': '127.89',
                                        '4. close': '130.55',
                                        '5. adjusted close': '111.683888669167',
                                        '6. volume': '4164914',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-03-23': {'1. open': '130.44',
                                        '2. high': '131.56',
                                        '3. low': '129.8',
                                        '4. close': '130.46',
                                        '5. adjusted close': '111.606894797239',
                                        '6. volume': '4356359',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-03-24': {'1. open': '130.95',
                                        '2. high': '132.11',
                                        '3. low': '130.57',
                                        '4. close': '130.62',
                                        '5. adjusted close': '111.743772791778',
                                        '6. volume': '4005027',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-03-25': {'1. open': '130.33',
                                        '2. high': '133.24',
                                        '3. low': '129.77',
                                        '4. close': '133.07',
                                        '5. adjusted close': '113.839717083156',
                                        '6. volume': '5553966',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-03-26': {'1. open': '133.29',
                                        '2. high': '136.48',
                                        '3. low': '133.12',
                                        '4. close': '136.38',
                                        '5. adjusted close': '116.671380595182',
                                        '6. volume': '5567592',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-03-29': {'1. open': '135.98',
                                        '2. high': '137.07',
                                        '3. low': '135.51',
                                        '4. close': '135.86',
                                        '5. adjusted close': '116.22652711293',
                                        '6. volume': '4622664',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-03-30': {'1. open': '135.86',
                                        '2. high': '136.27',
                                        '3. low': '134.02',
                                        '4. close': '134.72',
                                        '5. adjusted close': '115.25127140184',
                                        '6. volume': '4790366',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-03-31': {'1. open': '134.54',
                                        '2. high': '134.71',
                                        '3. low': '132.71',
                                        '4. close': '133.26',
                                        '5. adjusted close': '114.002259701671',
                                        '6. volume': '4945315',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-04-01': {'1. open': '133.76',
                                        '2. high': '133.93',
                                        '3. low': '132.27',
                                        '4. close': '133.23',
                                        '5. adjusted close': '113.976595077695',
                                        '6. volume': '4074161',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-04-05': {'1. open': '133.64',
                                        '2. high': '136.69',
                                        '3. low': '133.4',
                                        '4. close': '135.93',
                                        '5. adjusted close': '116.286411235541',
                                        '6. volume': '5471616',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-04-06': {'1. open': '135.58',
                                        '2. high': '135.64',
                                        '3. low': '134.09',
                                        '4. close': '134.22',
                                        '5. adjusted close': '114.823527668905',
                                        '6. volume': '3620964',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-04-07': {'1. open': '133.84',
                                        '2. high': '134.94',
                                        '3. low': '133.78',
                                        '4. close': '134.93',
                                        '5. adjusted close': '115.430923769672',
                                        '6. volume': '2976136',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-04-08': {'1. open': '134.57',
                                        '2. high': '135.6299',
                                        '3. low': '134.16',
                                        '4. close': '135.12',
                                        '5. adjusted close': '115.593466388187',
                                        '6. volume': '4087228',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-04-09': {'1. open': '134.87',
                                        '2. high': '135.74',
                                        '3. low': '134.71',
                                        '4. close': '135.73',
                                        '5. adjusted close': '116.115313742367',
                                        '6. volume': '3023916',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-04-12': {'1. open': '135.02',
                                        '2. high': '135.37',
                                        '3. low': '133.85',
                                        '4. close': '134.59',
                                        '5. adjusted close': '115.140058031277',
                                        '6. volume': '3753959',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-04-13': {'1. open': '133.0',
                                        '2. high': '133.62',
                                        '3. low': '130.38',
                                        '4. close': '131.18',
                                        '5. adjusted close': '112.222845772664',
                                        '6. volume': '8033530',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-04-14': {'1. open': '131.305',
                                        '2. high': '132.78',
                                        '3. low': '130.52',
                                        '4. close': '132.63',
                                        '5. adjusted close': '113.463302598174',
                                        '6. volume': '5868049',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-04-15': {'1. open': '133.28',
                                        '2. high': '133.87',
                                        '3. low': '132.22',
                                        '4. close': '132.58',
                                        '5. adjusted close': '113.420528224881',
                                        '6. volume': '3883955',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-04-16': {'1. open': '133.0',
                                        '2. high': '134.1',
                                        '3. low': '132.95',
                                        '4. close': '133.59',
                                        '5. adjusted close': '114.284570565408',
                                        '6. volume': '5291756',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-04-19': {'1. open': '133.6',
                                        '2. high': '133.815',
                                        '3. low': '132.58',
                                        '4. close': '133.12',
                                        '5. adjusted close': '113.88249145645',
                                        '6. volume': '8198582',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-04-20': {'1. open': '137.07',
                                        '2. high': '139.77',
                                        '3. low': '136.7',
                                        '4. close': '138.16',
                                        '5. adjusted close': '118.194148284428',
                                        '6. volume': '15480579',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-04-21': {'1. open': '138.06',
                                        '2. high': '143.73',
                                        '3. low': '137.71',
                                        '4. close': '143.55',
                                        '5. adjusted close': '122.805225725461',
                                        '6. volume': '11909005',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-04-22': {'1. open': '143.7',
                                        '2. high': '144.74',
                                        '3. low': '141.0',
                                        '4. close': '141.28',
                                        '5. adjusted close': '120.863269177939',
                                        '6. volume': '7101368',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-04-23': {'1. open': '141.31',
                                        '2. high': '143.61',
                                        '3. low': '140.95',
                                        '4. close': '142.43',
                                        '5. adjusted close': '121.847079763688',
                                        '6. volume': '4556700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-04-26': {'1. open': '142.42',
                                        '2. high': '143.63',
                                        '3. low': '141.48',
                                        '4. close': '141.57',
                                        '5. adjusted close': '121.111360543041',
                                        '6. volume': '4710763',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-04-27': {'1. open': '141.69',
                                        '2. high': '142.56',
                                        '3. low': '140.75',
                                        '4. close': '142.01',
                                        '5. adjusted close': '121.487775028023',
                                        '6. volume': '3884037',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-04-28': {'1. open': '142.92',
                                        '2. high': '143.4',
                                        '3. low': '142.1',
                                        '4. close': '143.0',
                                        '5. adjusted close': '122.334707619233',
                                        '6. volume': '3768129',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-04-29': {'1. open': '144.13',
                                        '2. high': '148.74',
                                        '3. low': '142.98',
                                        '4. close': '144.24',
                                        '5. adjusted close': '123.39551207691',
                                        '6. volume': '4353880',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-04-30': {'1. open': '143.7',
                                        '2. high': '143.83',
                                        '3. low': '140.55',
                                        '4. close': '141.88',
                                        '5. adjusted close': '121.37656165746',
                                        '6. volume': '8872181',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-05-03': {'1. open': '143.81',
                                        '2. high': '145.75',
                                        '3. low': '143.55',
                                        '4. close': '144.75',
                                        '5. adjusted close': '123.831810684503',
                                        '6. volume': '5733463',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-05-04': {'1. open': '144.41',
                                        '2. high': '146.59',
                                        '3. low': '144.33',
                                        '4. close': '145.75',
                                        '5. adjusted close': '124.687298150372',
                                        '6. volume': '6350479',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-05-05': {'1. open': '145.94',
                                        '2. high': '145.94',
                                        '3. low': '144.97',
                                        '4. close': '145.22',
                                        '5. adjusted close': '124.233889793462',
                                        '6. volume': '4999900',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-05-06': {'1. open': '145.26',
                                        '2. high': '148.515',
                                        '3. low': '145.18',
                                        '4. close': '148.42',
                                        '5. adjusted close': '126.971449684242',
                                        '6. volume': '7503487',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-05-07': {'1. open': '145.92',
                                        '2. high': '146.14',
                                        '3. low': '144.57',
                                        '4. close': '145.46',
                                        '5. adjusted close': '125.842206229295',
                                        '6. volume': '7003467',
                                        '7. dividend amount': '1.6400',
                                        '8. split coefficient': '1.0'},
                         '2021-05-10': {'1. open': '145.8',
                                        '2. high': '148.38',
                                        '3. low': '145.8',
                                        '4. close': '146.17',
                                        '5. adjusted close': '126.456450464293',
                                        '6. volume': '6983377',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-05-11': {'1. open': '144.99',
                                        '2. high': '145.19',
                                        '3. low': '142.9',
                                        '4. close': '144.22',
                                        '5. adjusted close': '124.769441649862',
                                        '6. volume': '7126404',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-05-12': {'1. open': '143.84',
                                        '2. high': '144.15',
                                        '3. low': '141.14',
                                        '4. close': '141.3',
                                        '5. adjusted close': '122.243254091842',
                                        '6. volume': '5959579',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-05-13': {'1. open': '141.45',
                                        '2. high': '144.9',
                                        '3. low': '141.28',
                                        '4. close': '144.17',
                                        '5. adjusted close': '124.726185013594',
                                        '6. volume': '4598920',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-05-14': {'1. open': '145.11',
                                        '2. high': '145.69',
                                        '3. low': '143.96',
                                        '4. close': '144.68',
                                        '5. adjusted close': '125.167402703523',
                                        '6. volume': '2747385',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-05-17': {'1. open': '144.44',
                                        '2. high': '145.8',
                                        '3. low': '144.33',
                                        '4. close': '145.11',
                                        '5. adjusted close': '125.539409775423',
                                        '6. volume': '4275172',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-05-18': {'1. open': '144.78',
                                        '2. high': '145.3',
                                        '3. low': '143.23',
                                        '4. close': '143.91',
                                        '5. adjusted close': '124.501250505004',
                                        '6. volume': '3824050',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-05-19': {'1. open': '142.32',
                                        '2. high': '143.2',
                                        '3. low': '140.92',
                                        '4. close': '143.19',
                                        '5. adjusted close': '123.878354942752',
                                        '6. volume': '4300732',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-05-20': {'1. open': '143.12',
                                        '2. high': '144.91',
                                        '3. low': '142.16',
                                        '4. close': '143.88',
                                        '5. adjusted close': '124.475296523243',
                                        '6. volume': '4112690',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-05-21': {'1. open': '144.28',
                                        '2. high': '145.699',
                                        '3. low': '144.28',
                                        '4. close': '144.74',
                                        '5. adjusted close': '125.219310667044',
                                        '6. volume': '4033482',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-05-24': {'1. open': '145.06',
                                        '2. high': '145.39',
                                        '3. low': '144.18',
                                        '4. close': '144.72',
                                        '5. adjusted close': '125.202008012537',
                                        '6. volume': '3297570',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-05-25': {'1. open': '144.92',
                                        '2. high': '145.0',
                                        '3. low': '143.2',
                                        '4. close': '143.79',
                                        '5. adjusted close': '124.397434577962',
                                        '6. volume': '3937323',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-05-26': {'1. open': '143.5',
                                        '2. high': '143.9894',
                                        '3. low': '143.04',
                                        '4. close': '143.38',
                                        '5. adjusted close': '124.042730160569',
                                        '6. volume': '3083789',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-05-27': {'1. open': '143.82',
                                        '2. high': '144.77',
                                        '3. low': '143.63',
                                        '4. close': '143.82',
                                        '5. adjusted close': '124.423388559722',
                                        '6. volume': '5630345',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-05-28': {'1. open': '144.21',
                                        '2. high': '144.33',
                                        '3. low': '143.485',
                                        '4. close': '143.74',
                                        '5. adjusted close': '124.354177941694',
                                        '6. volume': '2534811',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-06-01': {'1. open': '145.0',
                                        '2. high': '145.83',
                                        '3. low': '143.75',
                                        '4. close': '144.19',
                                        '5. adjusted close': '124.743487668101',
                                        '6. volume': '2417455',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-06-02': {'1. open': '144.62',
                                        '2. high': '145.75',
                                        '3. low': '144.11',
                                        '4. close': '145.72',
                                        '5. adjusted close': '126.067140737886',
                                        '6. volume': '2786916',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-06-03': {'1. open': '144.91',
                                        '2. high': '145.88',
                                        '3. low': '144.04',
                                        '4. close': '145.55',
                                        '5. adjusted close': '125.920068174576',
                                        '6. volume': '4130741',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-06-04': {'1. open': '146.0',
                                        '2. high': '147.55',
                                        '3. low': '145.76',
                                        '4. close': '147.42',
                                        '5. adjusted close': '127.537866370979',
                                        '6. volume': '3117905',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-06-07': {'1. open': '147.55',
                                        '2. high': '148.74',
                                        '3. low': '147.17',
                                        '4. close': '148.02',
                                        '5. adjusted close': '128.056946006189',
                                        '6. volume': '3462712',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-06-08': {'1. open': '148.12',
                                        '2. high': '150.2',
                                        '3. low': '148.12',
                                        '4. close': '149.07',
                                        '5. adjusted close': '128.965335367806',
                                        '6. volume': '5080099',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-06-09': {'1. open': '149.03',
                                        '2. high': '151.07',
                                        '3. low': '148.82',
                                        '4. close': '150.67',
                                        '5. adjusted close': '130.349547728364',
                                        '6. volume': '5303252',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-06-10': {'1. open': '151.47',
                                        '2. high': '152.84',
                                        '3. low': '149.76',
                                        '4. close': '150.54',
                                        '5. adjusted close': '130.237080474069',
                                        '6. volume': '4758488',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-06-11': {'1. open': '150.43',
                                        '2. high': '151.845',
                                        '3. low': '150.37',
                                        '4. close': '151.28',
                                        '5. adjusted close': '130.877278690827',
                                        '6. volume': '3438255',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-06-14': {'1. open': '150.71',
                                        '2. high': '151.03',
                                        '3. low': '148.655',
                                        '4. close': '150.03',
                                        '5. adjusted close': '129.795862784141',
                                        '6. volume': '3344845',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-06-15': {'1. open': '149.85',
                                        '2. high': '149.91',
                                        '3. low': '148.6',
                                        '4. close': '149.36',
                                        '5. adjusted close': '129.216223858157',
                                        '6. volume': '2513281',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-06-16': {'1. open': '149.76',
                                        '2. high': '149.76',
                                        '3. low': '147.22',
                                        '4. close': '147.83',
                                        '5. adjusted close': '127.892570788373',
                                        '6. volume': '3795420',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-06-17': {'1. open': '147.55',
                                        '2. high': '148.06',
                                        '3. low': '145.28',
                                        '4. close': '145.6',
                                        '5. adjusted close': '125.963324810844',
                                        '6. volume': '4367387',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-06-18': {'1. open': '144.48',
                                        '2. high': '144.68',
                                        '3. low': '143.04',
                                        '4. close': '143.12',
                                        '5. adjusted close': '123.817795651978',
                                        '6. volume': '9156505',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-06-21': {'1. open': '144.11',
                                        '2. high': '147.07',
                                        '3. low': '144.06',
                                        '4. close': '146.65',
                                        '5. adjusted close': '126.87171417246',
                                        '6. volume': '4285711',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-06-22': {'1. open': '146.52',
                                        '2. high': '146.81',
                                        '3. low': '145.35',
                                        '4. close': '146.36',
                                        '5. adjusted close': '126.620825682109',
                                        '6. volume': '2437121',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-06-23': {'1. open': '146.43',
                                        '2. high': '146.5',
                                        '3. low': '144.57',
                                        '4. close': '144.61',
                                        '5. adjusted close': '125.106843412748',
                                        '6. volume': '3202644',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-06-24': {'1. open': '145.8',
                                        '2. high': '146.19',
                                        '3. low': '144.69',
                                        '4. close': '145.44',
                                        '5. adjusted close': '125.824903574788',
                                        '6. volume': '3609679',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-06-25': {'1. open': '145.38',
                                        '2. high': '146.93',
                                        '3. low': '144.945',
                                        '4. close': '146.84',
                                        '5. adjusted close': '127.036089390277',
                                        '6. volume': '3594218',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-06-28': {'1. open': '147.01',
                                        '2. high': '147.3',
                                        '3. low': '144.9121',
                                        '4. close': '145.29',
                                        '5. adjusted close': '125.695133665986',
                                        '6. volume': '3888869',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-06-29': {'1. open': '145.26',
                                        '2. high': '146.74',
                                        '3. low': '145.1',
                                        '4. close': '145.55',
                                        '5. adjusted close': '125.920068174576',
                                        '6. volume': '2428626',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-06-30': {'1. open': '145.13',
                                        '2. high': '146.93',
                                        '3. low': '144.71',
                                        '4. close': '146.59',
                                        '5. adjusted close': '126.81980620894',
                                        '6. volume': '3245091',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-07-01': {'1. open': '146.96',
                                        '2. high': '147.5',
                                        '3. low': '146.57',
                                        '4. close': '146.84',
                                        '5. adjusted close': '127.036089390277',
                                        '6. volume': '2686289',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-07-02': {'1. open': '146.91',
                                        '2. high': '146.95',
                                        '3. low': '139.46',
                                        '4. close': '140.02',
                                        '5. adjusted close': '121.135884203395',
                                        '6. volume': '16828161',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-07-06': {'1. open': '139.99',
                                        '2. high': '140.42',
                                        '3. low': '137.1',
                                        '4. close': '138.78',
                                        '5. adjusted close': '120.063119623962',
                                        '6. volume': '8093747',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-07-07': {'1. open': '138.76',
                                        '2. high': '140.33',
                                        '3. low': '138.76',
                                        '4. close': '139.82',
                                        '5. adjusted close': '120.962857658325',
                                        '6. volume': '4059667',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-07-08': {'1. open': '137.78',
                                        '2. high': '141.31',
                                        '3. low': '137.66',
                                        '4. close': '140.74',
                                        '5. adjusted close': '121.758779765647',
                                        '6. volume': '5487425',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-07-09': {'1. open': '141.45',
                                        '2. high': '141.98',
                                        '3. low': '140.841',
                                        '4. close': '141.52',
                                        '5. adjusted close': '122.433583291419',
                                        '6. volume': '3904059',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-07-12': {'1. open': '141.43',
                                        '2. high': '141.9599',
                                        '3. low': '140.115',
                                        '4. close': '140.92',
                                        '5. adjusted close': '121.91450365621',
                                        '6. volume': '3342627',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-07-13': {'1. open': '140.92',
                                        '2. high': '140.92',
                                        '3. low': '139.63',
                                        '4. close': '140.28',
                                        '5. adjusted close': '121.360818711986',
                                        '6. volume': '3164294',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-07-14': {'1. open': '140.72',
                                        '2. high': '140.75',
                                        '3. low': '138.9273',
                                        '4. close': '139.82',
                                        '5. adjusted close': '120.962857658325',
                                        '6. volume': '4403752',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-07-15': {'1. open': '139.32',
                                        '2. high': '140.46',
                                        '3. low': '138.8005',
                                        '4. close': '140.45',
                                        '5. adjusted close': '121.507891275295',
                                        '6. volume': '3639698',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-07-16': {'1. open': '141.0',
                                        '2. high': '141.0',
                                        '3. low': '138.59',
                                        '4. close': '138.9',
                                        '5. adjusted close': '120.166935551004',
                                        '6. volume': '4109308',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-07-19': {'1. open': '136.45',
                                        '2. high': '138.49',
                                        '3. low': '136.2089',
                                        '4. close': '137.92',
                                        '5. adjusted close': '119.319105480162',
                                        '6. volume': '8582302',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-07-20': {'1. open': '143.0',
                                        '2. high': '144.92',
                                        '3. low': '138.7',
                                        '4. close': '139.97',
                                        '5. adjusted close': '121.092627567128',
                                        '6. volume': '13611675',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-07-21': {'1. open': '139.97',
                                        '2. high': '141.39',
                                        '3. low': '139.65',
                                        '4. close': '141.3',
                                        '5. adjusted close': '122.243254091842',
                                        '6. volume': '4803977',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-07-22': {'1. open': '141.66',
                                        '2. high': '141.81',
                                        '3. low': '140.41',
                                        '4. close': '140.71',
                                        '5. adjusted close': '121.732825783886',
                                        '6. volume': '3314153',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-07-23': {'1. open': '140.96',
                                        '2. high': '141.7',
                                        '3. low': '140.33',
                                        '4. close': '141.34',
                                        '5. adjusted close': '122.277859400856',
                                        '6. volume': '4474157',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-07-26': {'1. open': '141.39',
                                        '2. high': '143.0',
                                        '3. low': '141.13',
                                        '4. close': '142.77',
                                        '5. adjusted close': '123.514999198106',
                                        '6. volume': '4246266',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-07-27': {'1. open': '142.53',
                                        '2. high': '143.64',
                                        '3. low': '141.6',
                                        '4. close': '142.75',
                                        '5. adjusted close': '123.497696543599',
                                        '6. volume': '3137027',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-07-28': {'1. open': '143.01',
                                        '2. high': '143.1',
                                        '3. low': '141.64',
                                        '4. close': '141.77',
                                        '5. adjusted close': '122.649866472756',
                                        '6. volume': '2544099',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-07-29': {'1. open': '142.33',
                                        '2. high': '142.96',
                                        '3. low': '141.6',
                                        '4. close': '141.93',
                                        '5. adjusted close': '122.788287708812',
                                        '6. volume': '2657669',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-07-30': {'1. open': '141.52',
                                        '2. high': '141.85',
                                        '3. low': '140.79',
                                        '4. close': '140.96',
                                        '5. adjusted close': '121.949108965224',
                                        '6. volume': '3535555',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-08-02': {'1. open': '141.45',
                                        '2. high': '143.06',
                                        '3. low': '141.03',
                                        '4. close': '141.42',
                                        '5. adjusted close': '122.347070018884',
                                        '6. volume': '2929540',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-08-03': {'1. open': '141.9',
                                        '2. high': '144.7',
                                        '3. low': '141.65',
                                        '4. close': '144.07',
                                        '5. adjusted close': '124.63967174106',
                                        '6. volume': '4084724',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-08-04': {'1. open': '143.8',
                                        '2. high': '144.18',
                                        '3. low': '142.47',
                                        '4. close': '142.76',
                                        '5. adjusted close': '123.506347870852',
                                        '6. volume': '2830079',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-08-05': {'1. open': '143.03',
                                        '2. high': '143.41',
                                        '3. low': '142.22',
                                        '4. close': '142.77',
                                        '5. adjusted close': '123.514999198106',
                                        '6. volume': '2757389',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-08-06': {'1. open': '143.0',
                                        '2. high': '144.39',
                                        '3. low': '142.89',
                                        '4. close': '144.09',
                                        '5. adjusted close': '124.656974395567',
                                        '6. volume': '3826835',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-08-09': {'1. open': '142.2',
                                        '2. high': '142.495',
                                        '3. low': '140.97',
                                        '4. close': '141.25',
                                        '5. adjusted close': '123.618815125147',
                                        '6. volume': '4904065',
                                        '7. dividend amount': '1.6400',
                                        '8. split coefficient': '1.0'},
                         '2021-08-10': {'1. open': '141.21',
                                        '2. high': '141.811',
                                        '3. low': '140.34',
                                        '4. close': '141.38',
                                        '5. adjusted close': '123.732588193935',
                                        '6. volume': '5299869',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-08-11': {'1. open': '141.78',
                                        '2. high': '142.7685',
                                        '3. low': '141.5',
                                        '4. close': '142.13',
                                        '5. adjusted close': '124.388971283095',
                                        '6. volume': '4259952',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-08-12': {'1. open': '142.26',
                                        '2. high': '143.15',
                                        '3. low': '142.0766',
                                        '4. close': '143.07',
                                        '5. adjusted close': '125.211638088176',
                                        '6. volume': '2089418',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-08-13': {'1. open': '142.64',
                                        '2. high': '143.58',
                                        '3. low': '142.44',
                                        '4. close': '143.18',
                                        '5. adjusted close': '125.307907607919',
                                        '6. volume': '1908951',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-08-16': {'1. open': '143.23',
                                        '2. high': '143.74',
                                        '3. low': '142.23',
                                        '4. close': '143.59',
                                        '5. adjusted close': '125.666730363327',
                                        '6. volume': '2786343',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-08-17': {'1. open': '143.0',
                                        '2. high': '143.16',
                                        '3. low': '141.09',
                                        '4. close': '142.42',
                                        '5. adjusted close': '124.642772744237',
                                        '6. volume': '3074078',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-08-18': {'1. open': '141.67',
                                        '2. high': '141.915',
                                        '3. low': '139.39',
                                        '4. close': '139.47',
                                        '5. adjusted close': '122.060999260208',
                                        '6. volume': '3510694',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-08-19': {'1. open': '138.69',
                                        '2. high': '139.45',
                                        '3. low': '137.21',
                                        '4. close': '138.02',
                                        '5. adjusted close': '120.791991954498',
                                        '6. volume': '4160129',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-08-20': {'1. open': '137.74',
                                        '2. high': '139.38',
                                        '3. low': '137.27',
                                        '4. close': '139.11',
                                        '5. adjusted close': '121.745935377411',
                                        '6. volume': '2657763',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-08-23': {'1. open': '139.62',
                                        '2. high': '140.15',
                                        '3. low': '138.8',
                                        '4. close': '139.62',
                                        '5. adjusted close': '122.19227587804',
                                        '6. volume': '3039587',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-08-24': {'1. open': '139.78',
                                        '2. high': '140.23',
                                        '3. low': '139.32',
                                        '4. close': '139.84',
                                        '5. adjusted close': '122.384814917527',
                                        '6. volume': '2365638',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-08-25': {'1. open': '139.92',
                                        '2. high': '140.8',
                                        '3. low': '139.46',
                                        '4. close': '139.86',
                                        '5. adjusted close': '122.402318466571',
                                        '6. volume': '2012817',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-08-26': {'1. open': '139.97',
                                        '2. high': '140.8',
                                        '3. low': '138.71',
                                        '4. close': '138.78',
                                        '5. adjusted close': '121.45712681818',
                                        '6. volume': '2498915',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-08-27': {'1. open': '138.71',
                                        '2. high': '139.585',
                                        '3. low': '138.4',
                                        '4. close': '139.41',
                                        '5. adjusted close': '122.008488613075',
                                        '6. volume': '2459643',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-08-30': {'1. open': '139.5',
                                        '2. high': '139.88',
                                        '3. low': '138.815',
                                        '4. close': '138.97',
                                        '5. adjusted close': '121.623410534101',
                                        '6. volume': '1995526',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-08-31': {'1. open': '139.54',
                                        '2. high': '140.94',
                                        '3. low': '138.95',
                                        '4. close': '140.34',
                                        '5. adjusted close': '122.822403643633',
                                        '6. volume': '4235101',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-09-01': {'1. open': '139.98',
                                        '2. high': '140.0699',
                                        '3. low': '139.19',
                                        '4. close': '139.3',
                                        '5. adjusted close': '121.912219093331',
                                        '6. volume': '2474544',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-09-02': {'1. open': '139.72',
                                        '2. high': '140.05',
                                        '3. low': '139.03',
                                        '4. close': '140.01',
                                        '5. adjusted close': '122.533595084403',
                                        '6. volume': '2715659',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-09-03': {'1. open': '139.68',
                                        '2. high': '140.47',
                                        '3. low': '139.3',
                                        '4. close': '139.58',
                                        '5. adjusted close': '122.157268779951',
                                        '6. volume': '1924215',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-09-07': {'1. open': '139.65',
                                        '2. high': '139.79',
                                        '3. low': '137.7614',
                                        '4. close': '138.06',
                                        '5. adjusted close': '120.826999052587',
                                        '6. volume': '3285363',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-09-08': {'1. open': '138.14',
                                        '2. high': '139.09',
                                        '3. low': '137.6',
                                        '4. close': '138.67',
                                        '5. adjusted close': '121.360857298437',
                                        '6. volume': '2985409',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-09-09': {'1. open': '137.85',
                                        '2. high': '138.96',
                                        '3. low': '137.555',
                                        '4. close': '137.74',
                                        '5. adjusted close': '120.546942267878',
                                        '6. volume': '3508363',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-09-10': {'1. open': '138.82',
                                        '2. high': '139.3699',
                                        '3. low': '137.0',
                                        '4. close': '137.02',
                                        '5. adjusted close': '119.916814502285',
                                        '6. volume': '3975115',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-09-13': {'1. open': '138.4',
                                        '2. high': '138.99',
                                        '3. low': '137.51',
                                        '4. close': '138.15',
                                        '5. adjusted close': '120.905765023286',
                                        '6. volume': '4144345',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-09-14': {'1. open': '138.4',
                                        '2. high': '138.57',
                                        '3. low': '135.34',
                                        '4. close': '136.22',
                                        '5. adjusted close': '119.216672540514',
                                        '6. volume': '4454291',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-09-15': {'1. open': '136.22',
                                        '2. high': '137.8',
                                        '3. low': '135.67',
                                        '4. close': '137.2',
                                        '5. adjusted close': '120.074346443683',
                                        '6. volume': '3254122',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-09-16': {'1. open': '137.28',
                                        '2. high': '137.95',
                                        '3. low': '135.71',
                                        '4. close': '136.43',
                                        '5. adjusted close': '119.400459805479',
                                        '6. volume': '2643975',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-09-17': {'1. open': '135.75',
                                        '2. high': '135.9199',
                                        '3. low': '135.05',
                                        '4. close': '135.23',
                                        '5. adjusted close': '118.350246862823',
                                        '6. volume': '5633480',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-09-20': {'1. open': '133.9',
                                        '2. high': '135.18',
                                        '3. low': '132.78',
                                        '4. close': '134.31',
                                        '5. adjusted close': '117.545083606786',
                                        '6. volume': '4770651',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-09-21': {'1. open': '135.11',
                                        '2. high': '135.65',
                                        '3. low': '132.94',
                                        '4. close': '132.97',
                                        '5. adjusted close': '116.37234582082',
                                        '6. volume': '4074528',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-09-22': {'1. open': '133.72',
                                        '2. high': '135.37',
                                        '3. low': '133.47',
                                        '4. close': '134.63',
                                        '5. adjusted close': '117.825140391495',
                                        '6. volume': '3602416',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-09-23': {'1. open': '135.25',
                                        '2. high': '137.42',
                                        '3. low': '135.03',
                                        '4. close': '136.73',
                                        '5. adjusted close': '119.663013041143',
                                        '6. volume': '3013238',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-09-24': {'1. open': '137.03',
                                        '2. high': '138.48',
                                        '3. low': '136.75',
                                        '4. close': '137.49',
                                        '5. adjusted close': '120.328147904825',
                                        '6. volume': '2964397',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-09-27': {'1. open': '137.96',
                                        '2. high': '139.065',
                                        '3. low': '137.48',
                                        '4. close': '138.56',
                                        '5. adjusted close': '121.264587778693',
                                        '6. volume': '3306865',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-09-28': {'1. open': '139.17',
                                        '2. high': '139.688',
                                        '3. low': '137.21',
                                        '4. close': '137.47',
                                        '5. adjusted close': '120.310644355781',
                                        '6. volume': '4314595',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-09-29': {'1. open': '137.73',
                                        '2. high': '139.93',
                                        '3. low': '136.44',
                                        '4. close': '139.18',
                                        '5. adjusted close': '121.807197799066',
                                        '6. volume': '3774236',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-09-30': {'1. open': '140.0',
                                        '2. high': '140.57',
                                        '3. low': '138.5',
                                        '4. close': '138.93',
                                        '5. adjusted close': '121.588403436012',
                                        '6. volume': '5824431',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-10-01': {'1. open': '141.0',
                                        '2. high': '143.97',
                                        '3. low': '140.37',
                                        '4. close': '143.32',
                                        '5. adjusted close': '125.430432451229',
                                        '6. volume': '6604064',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-10-04': {'1. open': '142.74',
                                        '2. high': '146.0',
                                        '3. low': '142.3501',
                                        '4. close': '144.11',
                                        '5. adjusted close': '126.121822638478',
                                        '6. volume': '7351128',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-10-05': {'1. open': '144.75',
                                        '2. high': '145.0',
                                        '3. low': '142.64',
                                        '4. close': '143.15',
                                        '5. adjusted close': '125.281652284353',
                                        '6. volume': '6976648',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-10-06': {'1. open': '142.48',
                                        '2. high': '143.37',
                                        '3. low': '140.89',
                                        '4. close': '142.36',
                                        '5. adjusted close': '124.590262097104',
                                        '6. volume': '5328433',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-10-07': {'1. open': '142.73',
                                        '2. high': '143.395',
                                        '3. low': '141.53',
                                        '4. close': '141.81',
                                        '5. adjusted close': '124.108914498387',
                                        '6. volume': '3823803',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-10-08': {'1. open': '141.81',
                                        '2. high': '143.65',
                                        '3. low': '141.05',
                                        '4. close': '143.22',
                                        '5. adjusted close': '125.342914706008',
                                        '6. volume': '3731279',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-10-11': {'1. open': '143.5',
                                        '2. high': '144.08',
                                        '3. low': '142.4',
                                        '4. close': '142.43',
                                        '5. adjusted close': '124.651524518759',
                                        '6. volume': '2793298',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-10-12': {'1. open': '142.21',
                                        '2. high': '142.3',
                                        '3. low': '140.3',
                                        '4. close': '140.47',
                                        '5. adjusted close': '122.936176712421',
                                        '6. volume': '3148559',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-10-13': {'1. open': '140.52',
                                        '2. high': '141.41',
                                        '3. low': '139.66',
                                        '4. close': '140.76',
                                        '5. adjusted close': '123.189978173563',
                                        '6. volume': '2880747',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-10-14': {'1. open': '141.04',
                                        '2. high': '143.92',
                                        '3. low': '141.01',
                                        '4. close': '143.39',
                                        '5. adjusted close': '125.491694872884',
                                        '6. volume': '4217305',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-10-15': {'1. open': '143.39',
                                        '2. high': '144.85',
                                        '3. low': '142.79',
                                        '4. close': '144.61',
                                        '5. adjusted close': '126.559411364585',
                                        '6. volume': '3222778',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-10-18': {'1. open': '144.0',
                                        '2. high': '144.94',
                                        '3. low': '141.759',
                                        '4. close': '142.32',
                                        '5. adjusted close': '124.555254999016',
                                        '6. volume': '6154055',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-10-19': {'1. open': '141.08',
                                        '2. high': '142.94',
                                        '3. low': '140.5201',
                                        '4. close': '141.98',
                                        '5. adjusted close': '124.257694665263',
                                        '6. volume': '4339548',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-10-20': {'1. open': '141.68',
                                        '2. high': '142.2',
                                        '3. low': '140.7',
                                        '4. close': '141.9',
                                        '5. adjusted close': '124.187680469086',
                                        '6. volume': '6189255',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-10-21': {'1. open': '133.51',
                                        '2. high': '133.72',
                                        '3. low': '128.1',
                                        '4. close': '128.33',
                                        '5. adjusted close': '112.31152244255',
                                        '6. volume': '31466529',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-10-22': {'1. open': '128.05',
                                        '2. high': '130.25',
                                        '3. low': '126.611',
                                        '4. close': '127.88',
                                        '5. adjusted close': '111.917692589054',
                                        '6. volume': '11582195',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-10-25': {'1. open': '127.53',
                                        '2. high': '128.65',
                                        '3. low': '126.94',
                                        '4. close': '127.64',
                                        '5. adjusted close': '111.707650000523',
                                        '6. volume': '6374038',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-10-26': {'1. open': '127.52',
                                        '2. high': '128.3',
                                        '3. low': '126.755',
                                        '4. close': '127.13',
                                        '5. adjusted close': '111.261309499894',
                                        '6. volume': '8520872',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-10-27': {'1. open': '127.44',
                                        '2. high': '127.88',
                                        '3. low': '125.01',
                                        '4. close': '125.17',
                                        '5. adjusted close': '109.545961693555',
                                        '6. volume': '6973432',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-10-28': {'1. open': '125.17',
                                        '2. high': '126.31',
                                        '3. low': '124.62',
                                        '4. close': '125.84',
                                        '5. adjusted close': '110.132330586538',
                                        '6. volume': '6503003',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-10-29': {'1. open': '125.43',
                                        '2. high': '126.32',
                                        '3. low': '124.91',
                                        '4. close': '125.1',
                                        '5. adjusted close': '109.4846992719',
                                        '6. volume': '5916789',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-11-01': {'1. open': '125.05',
                                        '2. high': '126.31',
                                        '3. low': '123.8375',
                                        '4. close': '126.28',
                                        '5. adjusted close': '110.517408665512',
                                        '6. volume': '5874767',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-11-02': {'1. open': '126.3',
                                        '2. high': '127.17',
                                        '3. low': '124.91',
                                        '4. close': '126.18',
                                        '5. adjusted close': '110.429890920291',
                                        '6. volume': '4496393',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-11-03': {'1. open': '126.23',
                                        '2. high': '127.29',
                                        '3. low': '125.68',
                                        '4. close': '127.13',
                                        '5. adjusted close': '111.261309499894',
                                        '6. volume': '5421406',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-11-04': {'1. open': '123.05',
                                        '2. high': '123.34',
                                        '3. low': '119.9',
                                        '4. close': '120.85',
                                        '5. adjusted close': '110.630394074593',
                                        '6. volume': '7208736',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.046'},
                         '2021-11-05': {'1. open': '121.43',
                                        '2. high': '123.77',
                                        '3. low': '121.43',
                                        '4. close': '123.61',
                                        '5. adjusted close': '113.156996372035',
                                        '6. volume': '6790478',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-11-08': {'1. open': '123.985',
                                        '2. high': '124.78',
                                        '3. low': '123.53',
                                        '4. close': '124.54',
                                        '5. adjusted close': '114.008351493999',
                                        '6. volume': '5625275',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-11-09': {'1. open': '122.56',
                                        '2. high': '122.9',
                                        '3. low': '120.26',
                                        '4. close': '120.85',
                                        '5. adjusted close': '112.131708483218',
                                        '6. volume': '7195453',
                                        '7. dividend amount': '1.6400',
                                        '8. split coefficient': '1.0'},
                         '2021-11-10': {'1. open': '121.0',
                                        '2. high': '122.43',
                                        '3. low': '119.932',
                                        '4. close': '120.22',
                                        '5. adjusted close': '111.547157582561',
                                        '6. volume': '6268961',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-11-11': {'1. open': '120.9',
                                        '2. high': '121.7894',
                                        '3. low': '120.08',
                                        '4. close': '120.27',
                                        '5. adjusted close': '111.593550511184',
                                        '6. volume': '4643257',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-11-12': {'1. open': '120.0',
                                        '2. high': '120.64',
                                        '3. low': '118.78',
                                        '4. close': '118.96',
                                        '5. adjusted close': '110.378055781246',
                                        '6. volume': '5376966',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-11-15': {'1. open': '119.54',
                                        '2. high': '120.16',
                                        '3. low': '118.31',
                                        '4. close': '118.87',
                                        '5. adjusted close': '110.294548509724',
                                        '6. volume': '5046321',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-11-16': {'1. open': '118.92',
                                        '2. high': '119.9',
                                        '3. low': '118.42',
                                        '4. close': '118.46',
                                        '5. adjusted close': '109.91412649501',
                                        '6. volume': '4750760',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-11-17': {'1. open': '118.38',
                                        '2. high': '119.33',
                                        '3. low': '117.78',
                                        '4. close': '118.06',
                                        '5. adjusted close': '109.542983066022',
                                        '6. volume': '4043289',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-11-18': {'1. open': '118.36',
                                        '2. high': '118.36',
                                        '3. low': '116.31',
                                        '4. close': '116.66',
                                        '5. adjusted close': '108.243981064561',
                                        '6. volume': '5047879',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-11-19': {'1. open': '116.49',
                                        '2. high': '116.56',
                                        '3. low': '115.27',
                                        '4. close': '116.05',
                                        '5. adjusted close': '107.677987335353',
                                        '6. volume': '5384548',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-11-22': {'1. open': '116.0',
                                        '2. high': '118.81',
                                        '3. low': '115.19',
                                        '4. close': '116.47',
                                        '5. adjusted close': '108.067687935792',
                                        '6. volume': '6417218',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-11-23': {'1. open': '116.79',
                                        '2. high': '117.94',
                                        '3. low': '116.04',
                                        '4. close': '116.79',
                                        '5. adjusted close': '108.364602678983',
                                        '6. volume': '4914995',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-11-24': {'1. open': '116.16',
                                        '2. high': '117.27',
                                        '3. low': '116.08',
                                        '4. close': '116.73',
                                        '5. adjusted close': '108.308931164634',
                                        '6. volume': '3220802',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-11-26': {'1. open': '115.0',
                                        '2. high': '116.335',
                                        '3. low': '114.56',
                                        '4. close': '115.81',
                                        '5. adjusted close': '107.45530127796',
                                        '6. volume': '3322012',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-11-29': {'1. open': '118.62',
                                        '2. high': '119.61',
                                        '3. low': '117.53',
                                        '4. close': '118.5',
                                        '5. adjusted close': '109.951240837909',
                                        '6. volume': '8949795',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-11-30': {'1. open': '117.5',
                                        '2. high': '119.2399',
                                        '3. low': '116.45',
                                        '4. close': '117.1',
                                        '5. adjusted close': '108.652238836449',
                                        '6. volume': '9252701',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-12-01': {'1. open': '118.25',
                                        '2. high': '118.93',
                                        '3. low': '116.85',
                                        '4. close': '116.92',
                                        '5. adjusted close': '108.485224293404',
                                        '6. volume': '5959867',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-12-02': {'1. open': '117.37',
                                        '2. high': '117.98',
                                        '3. low': '116.56',
                                        '4. close': '116.9',
                                        '5. adjusted close': '108.466667121954',
                                        '6. volume': '5267149',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-12-03': {'1. open': '117.36',
                                        '2. high': '119.36',
                                        '3. low': '117.36',
                                        '4. close': '118.84',
                                        '5. adjusted close': '110.26671275255',
                                        '6. volume': '6630139',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-12-06': {'1. open': '119.4',
                                        '2. high': '121.15',
                                        '3. low': '119.4',
                                        '4. close': '119.91',
                                        '5. adjusted close': '111.259521425095',
                                        '6. volume': '4785560',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-12-07': {'1. open': '120.475',
                                        '2. high': '122.08',
                                        '3. low': '120.07',
                                        '4. close': '121.58',
                                        '5. adjusted close': '112.809045241123',
                                        '6. volume': '5193991',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-12-08': {'1. open': '122.0',
                                        '2. high': '123.38',
                                        '3. low': '121.52',
                                        '4. close': '123.02',
                                        '5. adjusted close': '114.145161585482',
                                        '6. volume': '5483948',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-12-09': {'1. open': '122.15',
                                        '2. high': '123.95',
                                        '3. low': '121.79',
                                        '4. close': '123.57',
                                        '5. adjusted close': '114.655483800341',
                                        '6. volume': '4601092',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-12-10': {'1. open': '124.3',
                                        '2. high': '125.33',
                                        '3. low': '123.36',
                                        '4. close': '124.09',
                                        '5. adjusted close': '115.137970258027',
                                        '6. volume': '4966921',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-12-13': {'1. open': '123.76',
                                        '2. high': '124.3554',
                                        '3. low': '120.79',
                                        '4. close': '122.58',
                                        '5. adjusted close': '113.736903813594',
                                        '6. volume': '6847468',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-12-14': {'1. open': '122.35',
                                        '2. high': '125.03',
                                        '3. low': '122.3',
                                        '4. close': '123.76',
                                        '5. adjusted close': '114.831776929111',
                                        '6. volume': '5716124',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-12-15': {'1. open': '123.8',
                                        '2. high': '124.815',
                                        '3. low': '122.18',
                                        '4. close': '123.11',
                                        '5. adjusted close': '114.228668857004',
                                        '6. volume': '4990028',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-12-16': {'1. open': '123.51',
                                        '2. high': '126.6399',
                                        '3. low': '123.475',
                                        '4. close': '125.93',
                                        '5. adjusted close': '116.845230031375',
                                        '6. volume': '7280537',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-12-17': {'1. open': '125.87',
                                        '2. high': '128.64',
                                        '3. low': '125.2093',
                                        '4. close': '127.4',
                                        '5. adjusted close': '118.209182132908',
                                        '6. volume': '10382693',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-12-20': {'1. open': '125.72',
                                        '2. high': '127.2',
                                        '3. low': '124.7',
                                        '4. close': '127.06',
                                        '5. adjusted close': '117.893710218268',
                                        '6. volume': '4941411',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-12-21': {'1. open': '127.66',
                                        '2. high': '129.3356',
                                        '3. low': '127.66',
                                        '4. close': '128.97',
                                        '5. adjusted close': '119.665920091689',
                                        '6. volume': '4855972',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-12-22': {'1. open': '129.06',
                                        '2. high': '129.79',
                                        '3. low': '127.6',
                                        '4. close': '129.75',
                                        '5. adjusted close': '120.389649778217',
                                        '6. volume': '3923198',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-12-23': {'1. open': '130.0',
                                        '2. high': '130.96',
                                        '3. low': '129.52',
                                        '4. close': '130.63',
                                        '5. adjusted close': '121.206165321992',
                                        '6. volume': '3649044',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-12-27': {'1. open': '130.63',
                                        '2. high': '131.65',
                                        '3. low': '129.95',
                                        '4. close': '131.62',
                                        '5. adjusted close': '122.124745308739',
                                        '6. volume': '4294499',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-12-28': {'1. open': '131.6',
                                        '2. high': '133.22',
                                        '3. low': '131.59',
                                        '4. close': '132.63',
                                        '5. adjusted close': '123.061882466936',
                                        '6. volume': '3447079',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-12-29': {'1. open': '132.4',
                                        '2. high': '134.21',
                                        '3. low': '132.3',
                                        '4. close': '133.35',
                                        '5. adjusted close': '123.729940639116',
                                        '6. volume': '4239935',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-12-30': {'1. open': '133.75',
                                        '2. high': '134.37',
                                        '3. low': '133.33',
                                        '4. close': '133.91',
                                        '5. adjusted close': '124.2495414397',
                                        '6. volume': '3158111',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2021-12-31': {'1. open': '134.0',
                                        '2. high': '134.99',
                                        '3. low': '133.61',
                                        '4. close': '133.66',
                                        '5. adjusted close': '124.017576796582',
                                        '6. volume': '3315313',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-01-03': {'1. open': '134.07',
                                        '2. high': '136.295',
                                        '3. low': '133.63',
                                        '4. close': '136.04',
                                        '5. adjusted close': '126.225880199065',
                                        '6. volume': '4610665',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-01-04': {'1. open': '136.1',
                                        '2. high': '139.95',
                                        '3. low': '135.9',
                                        '4. close': '138.02',
                                        '5. adjusted close': '128.063040172559',
                                        '6. volume': '7300011',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-01-05': {'1. open': '138.31',
                                        '2. high': '142.2',
                                        '3. low': '137.88',
                                        '4. close': '138.22',
                                        '5. adjusted close': '128.248611887053',
                                        '6. volume': '8956910',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-01-06': {'1. open': '138.2',
                                        '2. high': '138.4099',
                                        '3. low': '132.51',
                                        '4. close': '135.34',
                                        '5. adjusted close': '125.576379198335',
                                        '6. volume': '9908081',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-01-07': {'1. open': '134.9',
                                        '2. high': '135.6618',
                                        '3. low': '133.5111',
                                        '4. close': '134.83',
                                        '5. adjusted close': '125.103171326374',
                                        '6. volume': '5238099',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-01-10': {'1. open': '134.47',
                                        '2. high': '136.2',
                                        '3. low': '133.38',
                                        '4. close': '135.03',
                                        '5. adjusted close': '125.288743040868',
                                        '6. volume': '5432807',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-01-11': {'1. open': '130.52',
                                        '2. high': '133.25',
                                        '3. low': '127.97',
                                        '4. close': '132.87',
                                        '5. adjusted close': '123.284568524329',
                                        '6. volume': '11081210',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-01-12': {'1. open': '133.25',
                                        '2. high': '134.47',
                                        '3. low': '131.37',
                                        '4. close': '133.59',
                                        '5. adjusted close': '123.952626696509',
                                        '6. volume': '5352014',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-01-13': {'1. open': '133.9',
                                        '2. high': '136.05',
                                        '3. low': '133.56',
                                        '4. close': '134.76',
                                        '5. adjusted close': '125.038221226301',
                                        '6. volume': '4868349',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-01-14': {'1. open': '134.55',
                                        '2. high': '135.14',
                                        '3. low': '133.3',
                                        '4. close': '134.21',
                                        '5. adjusted close': '124.527899011441',
                                        '6. volume': '5310305',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-01-18': {'1. open': '132.95',
                                        '2. high': '133.89',
                                        '3. low': '131.78',
                                        '4. close': '132.94',
                                        '5. adjusted close': '123.349518624402',
                                        '6. volume': '5236258',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-01-19': {'1. open': '132.9',
                                        '2. high': '133.9',
                                        '3. low': '131.5',
                                        '4. close': '131.58',
                                        '5. adjusted close': '122.087630965841',
                                        '6. volume': '4099035',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-01-20': {'1. open': '131.26',
                                        '2. high': '132.88',
                                        '3. low': '130.5705',
                                        '4. close': '130.82',
                                        '5. adjusted close': '121.382458450762',
                                        '6. volume': '5278244',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-01-21': {'1. open': '131.65',
                                        '2. high': '131.87',
                                        '3. low': '129.27',
                                        '4. close': '129.35',
                                        '5. adjusted close': '120.018506349228',
                                        '6. volume': '5906950',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-01-24': {'1. open': '127.99',
                                        '2. high': '129.15',
                                        '3. low': '124.193',
                                        '4. close': '128.82',
                                        '5. adjusted close': '119.526741305818',
                                        '6. volume': '13777648',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-01-25': {'1. open': '129.14',
                                        '2. high': '137.3361',
                                        '3. low': '128.3',
                                        '4. close': '136.1',
                                        '5. adjusted close': '126.281551713413',
                                        '6. volume': '19715698',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-01-26': {'1. open': '136.47',
                                        '2. high': '137.07',
                                        '3. low': '133.13',
                                        '4. close': '134.26',
                                        '5. adjusted close': '124.574291940065',
                                        '6. volume': '8335992',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-01-27': {'1. open': '133.66',
                                        '2. high': '134.75',
                                        '3. low': '132.08',
                                        '4. close': '132.52',
                                        '5. adjusted close': '122.959818023964',
                                        '6. volume': '5499566',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-01-28': {'1. open': '133.19',
                                        '2. high': '134.53',
                                        '3. low': '131.79',
                                        '4. close': '134.5',
                                        '5. adjusted close': '124.796977997458',
                                        '6. volume': '5471497',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-01-31': {'1. open': '134.09',
                                        '2. high': '134.09',
                                        '3. low': '132.3',
                                        '4. close': '133.57',
                                        '5. adjusted close': '123.934069525059',
                                        '6. volume': '5859043',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-02-01': {'1. open': '133.76',
                                        '2. high': '135.96',
                                        '3. low': '132.5',
                                        '4. close': '135.53',
                                        '5. adjusted close': '125.752672327104',
                                        '6. volume': '6206448',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-02-02': {'1. open': '135.7',
                                        '2. high': '137.555',
                                        '3. low': '135.26',
                                        '4. close': '137.25',
                                        '5. adjusted close': '127.348589071756',
                                        '6. volume': '5357237',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-02-03': {'1. open': '137.0',
                                        '2. high': '138.76',
                                        '3. low': '135.831',
                                        '4. close': '137.78',
                                        '5. adjusted close': '127.840354115166',
                                        '6. volume': '6100777',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-02-04': {'1. open': '137.86',
                                        '2. high': '138.82',
                                        '3. low': '136.215',
                                        '4. close': '137.15',
                                        '5. adjusted close': '127.255803214509',
                                        '6. volume': '4142045',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-02-07': {'1. open': '137.45',
                                        '2. high': '137.8223',
                                        '3. low': '136.27',
                                        '4. close': '137.24',
                                        '5. adjusted close': '127.339310486031',
                                        '6. volume': '3759046',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-02-08': {'1. open': '137.23',
                                        '2. high': '137.52',
                                        '3. low': '135.78',
                                        '4. close': '137.02',
                                        '5. adjusted close': '127.135181600087',
                                        '6. volume': '4181825',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-02-09': {'1. open': '137.84',
                                        '2. high': '138.35',
                                        '3. low': '136.83',
                                        '4. close': '137.79',
                                        '5. adjusted close': '127.849632700891',
                                        '6. volume': '5393478',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-02-10': {'1. open': '135.47',
                                        '2. high': '136.56',
                                        '3. low': '133.17',
                                        '4. close': '133.52',
                                        '5. adjusted close': '125.40936465529',
                                        '6. volume': '5978640',
                                        '7. dividend amount': '1.6400',
                                        '8. split coefficient': '1.0'},
                         '2022-02-11': {'1. open': '133.9',
                                        '2. high': '134.7099',
                                        '3. low': '132.38',
                                        '4. close': '132.69',
                                        '5. adjusted close': '124.629782774943',
                                        '6. volume': '4176155',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-02-14': {'1. open': '132.59',
                                        '2. high': '132.65',
                                        '3. low': '129.07',
                                        '4. close': '130.15',
                                        '5. adjusted close': '122.244074370027',
                                        '6. volume': '5345289',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-02-15': {'1. open': '130.64',
                                        '2. high': '131.68',
                                        '3. low': '129.61',
                                        '4. close': '129.94',
                                        '5. adjusted close': '122.046830761746',
                                        '6. volume': '4395714',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-02-16': {'1. open': '129.45',
                                        '2. high': '130.44',
                                        '3. low': '128.26',
                                        '4. close': '129.18',
                                        '5. adjusted close': '121.332996750826',
                                        '6. volume': '4875612',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-02-17': {'1. open': '128.05',
                                        '2. high': '128.5',
                                        '3. low': '124.85',
                                        '4. close': '124.97',
                                        '5. adjusted close': '117.378732032441',
                                        '6. volume': '6796997',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-02-18': {'1. open': '124.94',
                                        '2. high': '125.44',
                                        '3. low': '123.61',
                                        '4. close': '124.35',
                                        '5. adjusted close': '116.796393760375',
                                        '6. volume': '4609212',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-02-22': {'1. open': '124.2',
                                        '2. high': '125.0',
                                        '3. low': '122.68',
                                        '4. close': '123.92',
                                        '5. adjusted close': '116.392513991039',
                                        '6. volume': '5306688',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-02-23': {'1. open': '124.38',
                                        '2. high': '124.7',
                                        '3. low': '121.87',
                                        '4. close': '122.07',
                                        '5. adjusted close': '114.654891727615',
                                        '6. volume': '4086367',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-02-24': {'1. open': '120.0',
                                        '2. high': '122.1',
                                        '3. low': '118.81',
                                        '4. close': '121.97',
                                        '5. adjusted close': '114.560966199863',
                                        '6. volume': '6563202',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-02-25': {'1. open': '122.05',
                                        '2. high': '124.2625',
                                        '3. low': '121.45',
                                        '4. close': '124.18',
                                        '5. adjusted close': '116.636720363196',
                                        '6. volume': '4460904',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-02-28': {'1. open': '122.21',
                                        '2. high': '123.3851',
                                        '3. low': '121.0388',
                                        '4. close': '122.51',
                                        '5. adjusted close': '115.068164049727',
                                        '6. volume': '6757332',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-03-01': {'1. open': '122.67',
                                        '2. high': '123.39',
                                        '3. low': '120.7',
                                        '4. close': '121.35',
                                        '5. adjusted close': '113.978627927797',
                                        '6. volume': '4873331',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-03-02': {'1. open': '122.59',
                                        '2. high': '124.64',
                                        '3. low': '121.8',
                                        '4. close': '123.86',
                                        '5. adjusted close': '116.336158674387',
                                        '6. volume': '4891435',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-03-03': {'1. open': '124.96',
                                        '2. high': '126.665',
                                        '3. low': '124.2351',
                                        '4. close': '125.93',
                                        '5. adjusted close': '118.280417098866',
                                        '6. volume': '5206649',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-03-04': {'1. open': '124.4',
                                        '2. high': '127.35',
                                        '3. low': '124.2103',
                                        '4. close': '126.62',
                                        '5. adjusted close': '118.928503240359',
                                        '6. volume': '4402911',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-03-07': {'1. open': '126.47',
                                        '2. high': '127.905',
                                        '3. low': '125.62',
                                        '4. close': '126.07',
                                        '5. adjusted close': '118.41191283772',
                                        '6. volume': '5047358',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-03-08': {'1. open': '126.62',
                                        '2. high': '128.345',
                                        '3. low': '124.82',
                                        '4. close': '125.68',
                                        '5. adjusted close': '118.045603279485',
                                        '6. volume': '4887565',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-03-09': {'1. open': '127.41',
                                        '2. high': '128.1',
                                        '3. low': '125.91',
                                        '4. close': '126.22',
                                        '5. adjusted close': '118.552801129349',
                                        '6. volume': '4403499',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-03-10': {'1. open': '125.75',
                                        '2. high': '126.03',
                                        '3. low': '123.125',
                                        '4. close': '124.35',
                                        '5. adjusted close': '116.796393760375',
                                        '6. volume': '5326835',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-03-11': {'1. open': '125.0',
                                        '2. high': '126.77',
                                        '3. low': '123.91',
                                        '4. close': '123.96',
                                        '5. adjusted close': '116.43008420214',
                                        '6. volume': '4119630',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-03-14': {'1. open': '124.45',
                                        '2. high': '125.16',
                                        '3. low': '122.685',
                                        '4. close': '123.94',
                                        '5. adjusted close': '116.411299096589',
                                        '6. volume': '3289440',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-03-15': {'1. open': '124.0',
                                        '2. high': '125.9398',
                                        '3. low': '123.22',
                                        '4. close': '125.64',
                                        '5. adjusted close': '118.008033068384',
                                        '6. volume': '4021228',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-03-16': {'1. open': '126.5',
                                        '2. high': '127.2842',
                                        '3. low': '124.71',
                                        '4. close': '127.04',
                                        '5. adjusted close': '119.32299045692',
                                        '6. volume': '4292845',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-03-17': {'1. open': '127.1',
                                        '2. high': '128.29',
                                        '3. low': '126.53',
                                        '4. close': '127.96',
                                        '5. adjusted close': '120.187105312244',
                                        '6. volume': '3671903',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-03-18': {'1. open': '127.38',
                                        '2. high': '128.93',
                                        '3. low': '126.37',
                                        '4. close': '128.76',
                                        '5. adjusted close': '120.938509534265',
                                        '6. volume': '7400216',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-03-21': {'1. open': '129.0',
                                        '2. high': '129.74',
                                        '3. low': '127.4',
                                        '4. close': '128.1',
                                        '5. adjusted close': '120.318601051098',
                                        '6. volume': '3379393',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-03-22': {'1. open': '128.5',
                                        '2. high': '129.3',
                                        '3. low': '127.85',
                                        '4. close': '129.06',
                                        '5. adjusted close': '121.220286117523',
                                        '6. volume': '2649026',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-03-23': {'1. open': '129.08',
                                        '2. high': '129.32',
                                        '3. low': '128.25',
                                        '4. close': '128.3',
                                        '5. adjusted close': '120.506452106603',
                                        '6. volume': '2924535',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-03-24': {'1. open': '128.33',
                                        '2. high': '129.37',
                                        '3. low': '127.8',
                                        '4. close': '129.25',
                                        '5. adjusted close': '121.398744620253',
                                        '6. volume': '2971075',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-03-25': {'1. open': '129.5',
                                        '2. high': '131.4',
                                        '3. low': '129.31',
                                        '4. close': '131.35',
                                        '5. adjusted close': '123.371180703058',
                                        '6. volume': '3516923',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-03-28': {'1. open': '130.82',
                                        '2. high': '131.5',
                                        '3. low': '129.6',
                                        '4. close': '131.47',
                                        '5. adjusted close': '123.483891336361',
                                        '6. volume': '2483492',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-03-29': {'1. open': '132.04',
                                        '2. high': '132.84',
                                        '3. low': '130.43',
                                        '4. close': '131.94',
                                        '5. adjusted close': '123.925341316798',
                                        '6. volume': '5791032',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-03-30': {'1. open': '132.01',
                                        '2. high': '133.08',
                                        '3. low': '131.39',
                                        '4. close': '132.13',
                                        '5. adjusted close': '124.103799819528',
                                        '6. volume': '2622860',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-03-31': {'1. open': '130.72',
                                        '2. high': '131.88',
                                        '3. low': '130.0',
                                        '4. close': '130.02',
                                        '5. adjusted close': '122.121971183948',
                                        '6. volume': '4274029',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-04-01': {'1. open': '129.66',
                                        '2. high': '130.27',
                                        '3. low': '128.06',
                                        '4. close': '130.15',
                                        '5. adjusted close': '122.244074370027',
                                        '6. volume': '4012373',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-04-04': {'1. open': '130.26',
                                        '2. high': '130.45',
                                        '3. low': '128.93',
                                        '4. close': '130.27',
                                        '5. adjusted close': '122.35678500333',
                                        '6. volume': '2811100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-04-05': {'1. open': '129.85',
                                        '2. high': '131.23',
                                        '3. low': '128.66',
                                        '4. close': '128.89',
                                        '5. adjusted close': '121.060612720344',
                                        '6. volume': '3102238',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-04-06': {'1. open': '127.78',
                                        '2. high': '129.515',
                                        '3. low': '127.25',
                                        '4. close': '129.39',
                                        '5. adjusted close': '121.530240359107',
                                        '6. volume': '3958057',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-04-07': {'1. open': '128.87',
                                        '2. high': '129.2499',
                                        '3. low': '126.73',
                                        '4. close': '128.55',
                                        '5. adjusted close': '120.741265925985',
                                        '6. volume': '3538317',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-04-08': {'1. open': '128.01',
                                        '2. high': '128.78',
                                        '3. low': '127.27',
                                        '4. close': '127.73',
                                        '5. adjusted close': '119.971076598413',
                                        '6. volume': '3143309',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-04-11': {'1. open': '127.95',
                                        '2. high': '128.175',
                                        '3. low': '126.18',
                                        '4. close': '126.37',
                                        '5. adjusted close': '118.693689420978',
                                        '6. volume': '3202545',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-04-12': {'1. open': '126.42',
                                        '2. high': '127.34',
                                        '3. low': '125.5835',
                                        '4. close': '125.98',
                                        '5. adjusted close': '118.327379862743',
                                        '6. volume': '2690998',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-04-13': {'1. open': '125.64',
                                        '2. high': '126.67',
                                        '3. low': '124.91',
                                        '4. close': '126.14',
                                        '5. adjusted close': '118.477660707147',
                                        '6. volume': '3064918',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-04-14': {'1. open': '128.93',
                                        '2. high': '130.58',
                                        '3. low': '126.38',
                                        '4. close': '126.56',
                                        '5. adjusted close': '118.872147923708',
                                        '6. volume': '6384180',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-04-18': {'1. open': '126.6',
                                        '2. high': '127.3899',
                                        '3. low': '125.53',
                                        '4. close': '126.17',
                                        '5. adjusted close': '118.505838365473',
                                        '6. volume': '4884150',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-04-19': {'1. open': '126.08',
                                        '2. high': '129.4',
                                        '3. low': '126.0',
                                        '4. close': '129.15',
                                        '5. adjusted close': '121.3048190925',
                                        '6. volume': '7971361',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-04-20': {'1. open': '135.0',
                                        '2. high': '139.56',
                                        '3. low': '133.38',
                                        '4. close': '138.32',
                                        '5. adjusted close': '129.917789987415',
                                        '6. volume': '17770306',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-04-21': {'1. open': '138.23',
                                        '2. high': '141.88',
                                        '3. low': '137.35',
                                        '4. close': '139.85',
                                        '5. adjusted close': '131.35485056203',
                                        '6. volume': '9922349',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-04-22': {'1. open': '139.7',
                                        '2. high': '140.4399',
                                        '3. low': '137.35',
                                        '4. close': '138.25',
                                        '5. adjusted close': '129.852042117988',
                                        '6. volume': '6508599',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-04-25': {'1. open': '137.59',
                                        '2. high': '139.65',
                                        '3. low': '135.19',
                                        '4. close': '139.1',
                                        '5. adjusted close': '130.650409103885',
                                        '6. volume': '5748289',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-04-26': {'1. open': '139.0',
                                        '2. high': '139.87',
                                        '3. low': '136.17',
                                        '4. close': '136.19',
                                        '5. adjusted close': '127.917176246284',
                                        '6. volume': '4887395',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-04-27': {'1. open': '135.78',
                                        '2. high': '137.12',
                                        '3. low': '134.63',
                                        '4. close': '135.06',
                                        '5. adjusted close': '126.85581778268',
                                        '6. volume': '4369052',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-04-28': {'1. open': '136.85',
                                        '2. high': '136.99',
                                        '3. low': '134.81',
                                        '4. close': '135.74',
                                        '5. adjusted close': '127.494511371398',
                                        '6. volume': '4477068',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-04-29': {'1. open': '135.13',
                                        '2. high': '135.5545',
                                        '3. low': '132.0',
                                        '4. close': '132.21',
                                        '5. adjusted close': '124.17894024173',
                                        '6. volume': '5078660',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-05-02': {'1. open': '133.0',
                                        '2. high': '133.77',
                                        '3. low': '130.89',
                                        '4. close': '133.04',
                                        '5. adjusted close': '124.958522122077',
                                        '6. volume': '4213477',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-05-03': {'1. open': '133.0',
                                        '2. high': '133.6',
                                        '3. low': '131.99',
                                        '4. close': '132.52',
                                        '5. adjusted close': '124.470109377764',
                                        '6. volume': '3688574',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-05-04': {'1. open': '132.87',
                                        '2. high': '137.87',
                                        '3. low': '132.14',
                                        '4. close': '137.4',
                                        '5. adjusted close': '129.053675132091',
                                        '6. volume': '5913705',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-05-05': {'1. open': '136.46',
                                        '2. high': '137.26',
                                        '3. low': '134.76',
                                        '4. close': '135.92',
                                        '5. adjusted close': '127.663577321352',
                                        '6. volume': '5957434',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-05-06': {'1. open': '135.47',
                                        '2. high': '137.99',
                                        '3. low': '135.47',
                                        '4. close': '137.67',
                                        '5. adjusted close': '129.307274057023',
                                        '6. volume': '7306396',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-05-09': {'1. open': '134.41',
                                        '2. high': '136.345',
                                        '3. low': '133.315',
                                        '4. close': '134.44',
                                        '5. adjusted close': '127.823250718532',
                                        '6. volume': '7647933',
                                        '7. dividend amount': '1.6500',
                                        '8. split coefficient': '1.0'},
                         '2022-05-10': {'1. open': '135.0',
                                        '2. high': '135.41',
                                        '3. low': '128.43',
                                        '4. close': '129.13',
                                        '5. adjusted close': '122.774593612645',
                                        '6. volume': '8642398',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-05-11': {'1. open': '129.86',
                                        '2. high': '132.96',
                                        '3. low': '129.86',
                                        '4. close': '130.75',
                                        '5. adjusted close': '124.314861882238',
                                        '6. volume': '5301131',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-05-12': {'1. open': '131.27',
                                        '2. high': '133.62',
                                        '3. low': '130.41',
                                        '4. close': '132.9',
                                        '5. adjusted close': '126.359045079536',
                                        '6. volume': '5384809',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-05-13': {'1. open': '133.0',
                                        '2. high': '133.8',
                                        '3. low': '131.05',
                                        '4. close': '133.6',
                                        '5. adjusted close': '127.024593097262',
                                        '6. volume': '4195218',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-05-16': {'1. open': '133.1',
                                        '2. high': '136.51',
                                        '3. low': '132.41',
                                        '4. close': '135.03',
                                        '5. adjusted close': '128.384212619186',
                                        '6. volume': '4250395',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-05-17': {'1. open': '137.19',
                                        '2. high': '138.37',
                                        '3. low': '135.64',
                                        '4. close': '138.37',
                                        '5. adjusted close': '131.559827446617',
                                        '6. volume': '4372909',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-05-18': {'1. open': '137.1',
                                        '2. high': '137.615',
                                        '3. low': '132.17',
                                        '4. close': '132.94',
                                        '5. adjusted close': '126.397076394835',
                                        '6. volume': '6003015',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-05-19': {'1. open': '132.0',
                                        '2. high': '132.32',
                                        '3. low': '128.71',
                                        '4. close': '129.66',
                                        '5. adjusted close': '123.278508540351',
                                        '6. volume': '5819664',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-05-20': {'1. open': '130.18',
                                        '2. high': '130.37',
                                        '3. low': '125.8',
                                        '4. close': '128.48',
                                        '5. adjusted close': '122.156584739043',
                                        '6. volume': '6914458',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-05-23': {'1. open': '129.5',
                                        '2. high': '131.95',
                                        '3. low': '129.42',
                                        '4. close': '131.17',
                                        '5. adjusted close': '124.714190692873',
                                        '6. volume': '3591511',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-05-24': {'1. open': '130.57',
                                        '2. high': '134.37',
                                        '3. low': '130.42',
                                        '4. close': '133.8',
                                        '5. adjusted close': '127.214749673755',
                                        '6. volume': '4189723',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-05-25': {'1. open': '132.86',
                                        '2. high': '134.82',
                                        '3. low': '132.86',
                                        '4. close': '134.39',
                                        '5. adjusted close': '127.775711574409',
                                        '6. volume': '3299303',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-05-26': {'1. open': '135.0',
                                        '2. high': '137.55',
                                        '3. low': '134.52',
                                        '4. close': '136.89',
                                        '5. adjusted close': '130.15266878057',
                                        '6. volume': '3929338',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-05-27': {'1. open': '137.39',
                                        '2. high': '139.7394',
                                        '3. low': '137.24',
                                        '4. close': '139.27',
                                        '5. adjusted close': '132.415532040836',
                                        '6. volume': '4608215',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-05-31': {'1. open': '138.2',
                                        '2. high': '139.83',
                                        '3. low': '136.81',
                                        '4. close': '138.84',
                                        '5. adjusted close': '132.006695401376',
                                        '6. volume': '7978053',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-06-01': {'1. open': '139.67',
                                        '2. high': '140.4699',
                                        '3. low': '138.52',
                                        '4. close': '139.43',
                                        '5. adjusted close': '132.56765730203',
                                        '6. volume': '3796488',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-06-02': {'1. open': '139.45',
                                        '2. high': '140.29',
                                        '3. low': '136.85',
                                        '4. close': '140.15',
                                        '5. adjusted close': '133.252220977404',
                                        '6. volume': '3734812',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-06-03': {'1. open': '140.26',
                                        '2. high': '142.5794',
                                        '3. low': '139.74',
                                        '4. close': '141.18',
                                        '5. adjusted close': '134.231527346343',
                                        '6. volume': '4352213',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-06-06': {'1. open': '142.98',
                                        '2. high': '144.73',
                                        '3. low': '142.0',
                                        '4. close': '142.88',
                                        '5. adjusted close': '135.847858246532',
                                        '6. volume': '4767100',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-06-07': {'1. open': '142.6',
                                        '2. high': '142.98',
                                        '3. low': '140.96',
                                        '4. close': '142.78',
                                        '5. adjusted close': '135.752779958286',
                                        '6. volume': '2887051',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-06-08': {'1. open': '142.07',
                                        '2. high': '142.8',
                                        '3. low': '140.15',
                                        '4. close': '140.83',
                                        '5. adjusted close': '133.89875333748',
                                        '6. volume': '3005666',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-06-09': {'1. open': '140.15',
                                        '2. high': '141.04',
                                        '3. low': '137.93',
                                        '4. close': '137.96',
                                        '5. adjusted close': '131.170006464807',
                                        '6. volume': '3592551',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-06-10': {'1. open': '137.8',
                                        '2. high': '137.8',
                                        '3. low': '135.25',
                                        '4. close': '136.19',
                                        '5. adjusted close': '129.487120762845',
                                        '6. volume': '4661716',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-06-13': {'1. open': '133.97',
                                        '2. high': '137.57',
                                        '3. low': '133.76',
                                        '4. close': '135.11',
                                        '5. adjusted close': '128.460275249783',
                                        '6. volume': '6486044',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-06-14': {'1. open': '135.0',
                                        '2. high': '136.9501',
                                        '3. low': '134.86',
                                        '4. close': '135.72',
                                        '5. adjusted close': '129.040252808086',
                                        '6. volume': '4607785',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-06-15': {'1. open': '136.01',
                                        '2. high': '138.45',
                                        '3. low': '135.58',
                                        '4. close': '137.06',
                                        '5. adjusted close': '130.314301870589',
                                        '6. volume': '4606887',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-06-16': {'1. open': '135.3',
                                        '2. high': '136.24',
                                        '3. low': '134.39',
                                        '4. close': '135.67',
                                        '5. adjusted close': '128.992713663963',
                                        '6. volume': '5386396',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-06-17': {'1. open': '135.99',
                                        '2. high': '136.98',
                                        '3. low': '132.85',
                                        '4. close': '135.02',
                                        '5. adjusted close': '128.374704790361',
                                        '6. volume': '12968509',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-06-21': {'1. open': '135.9',
                                        '2. high': '138.5',
                                        '3. low': '135.9',
                                        '4. close': '137.85',
                                        '5. adjusted close': '131.065420347736',
                                        '6. volume': '4089272',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-06-22': {'1. open': '136.1',
                                        '2. high': '138.18',
                                        '3. low': '136.03',
                                        '4. close': '137.08',
                                        '5. adjusted close': '130.333317528238',
                                        '6. volume': '3791635',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-06-23': {'1. open': '137.14',
                                        '2. high': '138.62',
                                        '3. low': '136.5',
                                        '4. close': '138.44',
                                        '5. adjusted close': '131.62638224839',
                                        '6. volume': '4547925',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-06-24': {'1. open': '139.2',
                                        '2. high': '142.37',
                                        '3. low': '139.13',
                                        '4. close': '142.06',
                                        '5. adjusted close': '135.068216282912',
                                        '6. volume': '11493012',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-06-27': {'1. open': '142.26',
                                        '2. high': '143.83',
                                        '3. low': '141.95',
                                        '4. close': '142.8',
                                        '5. adjusted close': '135.771795615935',
                                        '6. volume': '3935968',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-06-28': {'1. open': '142.92',
                                        '2. high': '144.155',
                                        '3. low': '141.32',
                                        '4. close': '141.86',
                                        '5. adjusted close': '134.878059706419',
                                        '6. volume': '4065202',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-06-29': {'1. open': '142.74',
                                        '2. high': '143.5213',
                                        '3. low': '139.5',
                                        '4. close': '140.71',
                                        '5. adjusted close': '133.784659391584',
                                        '6. volume': '4161491',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-06-30': {'1. open': '139.58',
                                        '2. high': '142.46',
                                        '3. low': '139.28',
                                        '4. close': '141.19',
                                        '5. adjusted close': '134.241035175167',
                                        '6. volume': '4878020',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-07-01': {'1. open': '141.0',
                                        '2. high': '141.67',
                                        '3. low': '139.26',
                                        '4. close': '141.12',
                                        '5. adjusted close': '134.174480373395',
                                        '6. volume': '4012106',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-07-05': {'1. open': '139.97',
                                        '2. high': '139.97',
                                        '3. low': '135.27',
                                        '4. close': '137.62',
                                        '5. adjusted close': '130.846740284769',
                                        '6. volume': '6274067',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-07-06': {'1. open': '138.0',
                                        '2. high': '139.14',
                                        '3. low': '137.13',
                                        '4. close': '138.08',
                                        '5. adjusted close': '131.284100410703',
                                        '6. volume': '3237059',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-07-07': {'1. open': '138.91',
                                        '2. high': '141.325',
                                        '3. low': '138.83',
                                        '4. close': '140.83',
                                        '5. adjusted close': '133.89875333748',
                                        '6. volume': '3897077',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-07-08': {'1. open': '140.76',
                                        '2. high': '141.3203',
                                        '3. low': '139.82',
                                        '4. close': '140.47',
                                        '5. adjusted close': '133.556471499793',
                                        '6. volume': '2820928',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-07-11': {'1. open': '140.62',
                                        '2. high': '141.87',
                                        '3. low': '140.13',
                                        '4. close': '141.0',
                                        '5. adjusted close': '134.060386427499',
                                        '6. volume': '3912773',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-07-12': {'1. open': '140.84',
                                        '2. high': '141.55',
                                        '3. low': '138.565',
                                        '4. close': '139.18',
                                        '5. adjusted close': '132.329961581414',
                                        '6. volume': '3235571',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-07-13': {'1. open': '137.18',
                                        '2. high': '138.9',
                                        '3. low': '136.8',
                                        '4. close': '137.18',
                                        '5. adjusted close': '130.428395816485',
                                        '6. volume': '4123213',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-07-14': {'1. open': '135.6',
                                        '2. high': '139.43',
                                        '3. low': '135.02',
                                        '4. close': '139.06',
                                        '5. adjusted close': '132.215867635518',
                                        '6. volume': '5298351',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-07-15': {'1. open': '140.68',
                                        '2. high': '140.68',
                                        '3. low': '138.61',
                                        '4. close': '139.92',
                                        '5. adjusted close': '133.033540914437',
                                        '6. volume': '4519320',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-07-18': {'1. open': '140.15',
                                        '2. high': '140.31',
                                        '3. low': '137.7844',
                                        '4. close': '138.13',
                                        '5. adjusted close': '131.331639554826',
                                        '6. volume': '8231694',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-07-19': {'1. open': '131.58',
                                        '2. high': '132.56',
                                        '3. low': '127.72',
                                        '4. close': '130.88',
                                        '5. adjusted close': '124.438463656958',
                                        '6. volume': '29690535',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-07-20': {'1. open': '130.7',
                                        '2. high': '130.72',
                                        '3. low': '128.06',
                                        '4. close': '129.18',
                                        '5. adjusted close': '122.822132756768',
                                        '6. volume': '9882016',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-07-21': {'1. open': '128.75',
                                        '2. high': '128.81',
                                        '3. low': '125.13',
                                        '4. close': '127.15',
                                        '5. adjusted close': '120.892043505365',
                                        '6. volume': '11975361',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-07-22': {'1. open': '127.03',
                                        '2. high': '128.32',
                                        '3. low': '125.71',
                                        '4. close': '128.25',
                                        '5. adjusted close': '121.937904676076',
                                        '6. volume': '6467205',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-07-25': {'1. open': '128.44',
                                        '2. high': '129.1257',
                                        '3. low': '127.9',
                                        '4. close': '128.54',
                                        '5. adjusted close': '122.213631711991',
                                        '6. volume': '4702352',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-07-26': {'1. open': '128.26',
                                        '2. high': '129.3',
                                        '3. low': '127.63',
                                        '4. close': '128.08',
                                        '5. adjusted close': '121.776271586057',
                                        '6. volume': '3645313',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-07-27': {'1. open': '127.97',
                                        '2. high': '129.43',
                                        '3. low': '127.58',
                                        '4. close': '129.12',
                                        '5. adjusted close': '122.765085783821',
                                        '6. volume': '4175625',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-07-28': {'1. open': '128.75',
                                        '2. high': '129.81',
                                        '3. low': '128.606',
                                        '4. close': '129.22',
                                        '5. adjusted close': '122.860164072067',
                                        '6. volume': '3913680',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-07-29': {'1. open': '129.52',
                                        '2. high': '131.0',
                                        '3. low': '129.31',
                                        '4. close': '130.79',
                                        '5. adjusted close': '124.352893197536',
                                        '6. volume': '5786815',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-08-01': {'1. open': '130.75',
                                        '2. high': '132.7',
                                        '3. low': '130.7',
                                        '4. close': '132.04',
                                        '5. adjusted close': '125.541371800617',
                                        '6. volume': '4142099',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-08-02': {'1. open': '132.2',
                                        '2. high': '132.78',
                                        '3. low': '130.51',
                                        '4. close': '131.81',
                                        '5. adjusted close': '125.32269173765',
                                        '6. volume': '4403633',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-08-03': {'1. open': '131.82',
                                        '2. high': '132.862',
                                        '3. low': '131.32',
                                        '4. close': '132.34',
                                        '5. adjusted close': '125.826606665356',
                                        '6. volume': '3088532',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-08-04': {'1. open': '132.15',
                                        '2. high': '132.2866',
                                        '3. low': '131.02',
                                        '4. close': '131.64',
                                        '5. adjusted close': '125.161058647631',
                                        '6. volume': '3179789',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-08-05': {'1. open': '131.25',
                                        '2. high': '132.67',
                                        '3. low': '131.07',
                                        '4. close': '132.48',
                                        '5. adjusted close': '125.959716268901',
                                        '6. volume': '2586519',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-08-08': {'1. open': '133.1',
                                        '2. high': '133.35',
                                        '3. low': '132.02',
                                        '4. close': '132.61',
                                        '5. adjusted close': '126.083318043622',
                                        '6. volume': '3825145',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-08-09': {'1. open': '129.92',
                                        '2. high': '130.79',
                                        '3. low': '129.12',
                                        '4. close': '129.47',
                                        '5. adjusted close': '124.66665154875',
                                        '6. volume': '3495991',
                                        '7. dividend amount': '1.6500',
                                        '8. split coefficient': '1.0'},
                         '2022-08-10': {'1. open': '130.75',
                                        '2. high': '131.78',
                                        '3. low': '130.34',
                                        '4. close': '131.5',
                                        '5. adjusted close': '126.621338369202',
                                        '6. volume': '3663995',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-08-11': {'1. open': '132.36',
                                        '2. high': '133.225',
                                        '3. low': '132.0',
                                        '4. close': '132.54',
                                        '5. adjusted close': '127.622754277217',
                                        '6. volume': '3501925',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-08-12': {'1. open': '132.62',
                                        '2. high': '134.09',
                                        '3. low': '131.98',
                                        '4. close': '134.01',
                                        '5. adjusted close': '129.0382171472',
                                        '6. volume': '2767054',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-08-15': {'1. open': '132.96',
                                        '2. high': '135.19',
                                        '3. low': '132.24',
                                        '4. close': '134.93',
                                        '5. adjusted close': '129.924085065828',
                                        '6. volume': '2791241',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-08-16': {'1. open': '134.6',
                                        '2. high': '137.37',
                                        '3. low': '134.4517',
                                        '4. close': '136.56',
                                        '5. adjusted close': '131.493611921659',
                                        '6. volume': '4313600',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-08-17': {'1. open': '136.46',
                                        '2. high': '138.415',
                                        '3. low': '136.3',
                                        '4. close': '137.79',
                                        '5. adjusted close': '132.677978812869',
                                        '6. volume': '3667568',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-08-18': {'1. open': '137.79',
                                        '2. high': '139.12',
                                        '3. low': '137.75',
                                        '4. close': '139.07',
                                        '5. adjusted close': '133.910490699657',
                                        '6. volume': '3177726',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-08-19': {'1. open': '138.75',
                                        '2. high': '139.34',
                                        '3. low': '137.66',
                                        '4. close': '138.37',
                                        '5. adjusted close': '133.23646076157',
                                        '6. volume': '3155842',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-08-22': {'1. open': '137.65',
                                        '2. high': '137.85',
                                        '3. low': '135.47',
                                        '4. close': '135.55',
                                        '5. adjusted close': '130.521083010991',
                                        '6. volume': '3093629',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-08-23': {'1. open': '135.37',
                                        '2. high': '136.1',
                                        '3. low': '134.72',
                                        '4. close': '134.74',
                                        '5. adjusted close': '129.741134082633',
                                        '6. volume': '4141798',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-08-24': {'1. open': '134.89',
                                        '2. high': '135.11',
                                        '3. low': '133.11',
                                        '4. close': '133.23',
                                        '5. adjusted close': '128.287155216188',
                                        '6. volume': '2855421',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-08-25': {'1. open': '133.65',
                                        '2. high': '134.425',
                                        '3. low': '133.07',
                                        '4. close': '133.98',
                                        '5. adjusted close': '129.009330149853',
                                        '6. volume': '2706005',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-08-26': {'1. open': '134.1',
                                        '2. high': '134.18',
                                        '3. low': '130.34',
                                        '4. close': '130.38',
                                        '5. adjusted close': '125.542890468263',
                                        '6. volume': '4185254',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-08-29': {'1. open': '129.99',
                                        '2. high': '131.42',
                                        '3. low': '129.57',
                                        '4. close': '130.31',
                                        '5. adjusted close': '125.475487474454',
                                        '6. volume': '2751308',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-08-30': {'1. open': '130.56',
                                        '2. high': '130.77',
                                        '3. low': '129.29',
                                        '4. close': '129.58',
                                        '5. adjusted close': '124.77257053902',
                                        '6. volume': '2407888',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-08-31': {'1. open': '129.92',
                                        '2. high': '130.0',
                                        '3. low': '128.4',
                                        '4. close': '128.45',
                                        '5. adjusted close': '123.684493638966',
                                        '6. volume': '3490380',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-09-01': {'1. open': '128.4',
                                        '2. high': '129.8173',
                                        '3. low': '127.74',
                                        '4. close': '129.66',
                                        '5. adjusted close': '124.849602531945',
                                        '6. volume': '3396219',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-09-02': {'1. open': '130.3',
                                        '2. high': '130.56',
                                        '3. low': '127.24',
                                        '4. close': '127.79',
                                        '5. adjusted close': '123.048979697341',
                                        '6. volume': '3040813',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-09-06': {'1. open': '127.8',
                                        '2. high': '128.06',
                                        '3. low': '126.3',
                                        '4. close': '126.72',
                                        '5. adjusted close': '122.018676791979',
                                        '6. volume': '3345343',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-09-07': {'1. open': '126.69',
                                        '2. high': '127.8667',
                                        '3. low': '126.28',
                                        '4. close': '127.71',
                                        '5. adjusted close': '122.971947704417',
                                        '6. volume': '2401513',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-09-08': {'1. open': '127.2',
                                        '2. high': '128.54',
                                        '3. low': '126.59',
                                        '4. close': '128.47',
                                        '5. adjusted close': '123.703751637197',
                                        '6. volume': '2964613',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-09-09': {'1. open': '128.9',
                                        '2. high': '129.49',
                                        '3. low': '128.06',
                                        '4. close': '129.19',
                                        '5. adjusted close': '124.397039573515',
                                        '6. volume': '3293365',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-09-12': {'1. open': '130.33',
                                        '2. high': '130.99',
                                        '3. low': '129.89',
                                        '4. close': '130.66',
                                        '5. adjusted close': '125.812502443497',
                                        '6. volume': '3741168',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-09-13': {'1. open': '129.14',
                                        '2. high': '129.909',
                                        '3. low': '126.7709',
                                        '4. close': '127.25',
                                        '5. adjusted close': '122.529013745102',
                                        '6. volume': '4565585',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-09-14': {'1. open': '127.5',
                                        '2. high': '129.0',
                                        '3. low': '126.845',
                                        '4. close': '127.69',
                                        '5. adjusted close': '122.952689706185',
                                        '6. volume': '3819067',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-09-15': {'1. open': '127.39',
                                        '2. high': '127.465',
                                        '3. low': '124.9',
                                        '4. close': '125.49',
                                        '5. adjusted close': '120.834309900769',
                                        '6. volume': '5141671',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-09-16': {'1. open': '124.36',
                                        '2. high': '127.53',
                                        '3. low': '123.83',
                                        '4. close': '127.27',
                                        '5. adjusted close': '122.548271743333',
                                        '6. volume': '9839696',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-09-19': {'1. open': '126.49',
                                        '2. high': '128.06',
                                        '3. low': '126.28',
                                        '4. close': '127.73',
                                        '5. adjusted close': '122.991205702648',
                                        '6. volume': '3981606',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-09-20': {'1. open': '126.9',
                                        '2. high': '126.99',
                                        '3. low': '125.52',
                                        '4. close': '126.3',
                                        '5. adjusted close': '121.614258829127',
                                        '6. volume': '2837485',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-09-21': {'1. open': '126.89',
                                        '2. high': '127.84',
                                        '3. low': '124.92',
                                        '4. close': '124.93',
                                        '5. adjusted close': '120.2950859503',
                                        '6. volume': '3389545',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-09-22': {'1. open': '124.76',
                                        '2. high': '126.51',
                                        '3. low': '124.41',
                                        '4. close': '125.31',
                                        '5. adjusted close': '120.66098791669',
                                        '6. volume': '4038335',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-09-23': {'1. open': '124.53',
                                        '2. high': '125.0',
                                        '3. low': '121.74',
                                        '4. close': '122.71',
                                        '5. adjusted close': '118.157448146652',
                                        '6. volume': '5195693',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-09-26': {'1. open': '122.3',
                                        '2. high': '124.26',
                                        '3. low': '121.75',
                                        '4. close': '122.01',
                                        '5. adjusted close': '117.483418208565',
                                        '6. volume': '3987817',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-09-27': {'1. open': '122.6',
                                        '2. high': '123.95',
                                        '3. low': '121.08',
                                        '4. close': '121.74',
                                        '5. adjusted close': '117.223435232446',
                                        '6. volume': '4117215',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-09-28': {'1. open': '121.65',
                                        '2. high': '123.23',
                                        '3. low': '119.81',
                                        '4. close': '122.76',
                                        '5. adjusted close': '118.20559314223',
                                        '6. volume': '4996378',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-09-29': {'1. open': '121.85',
                                        '2. high': '122.62',
                                        '3. low': '120.57',
                                        '4. close': '121.63',
                                        '5. adjusted close': '117.117516242175',
                                        '6. volume': '3817723',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-09-30': {'1. open': '121.66',
                                        '2. high': '122.43',
                                        '3. low': '118.61',
                                        '4. close': '118.81',
                                        '5. adjusted close': '114.402138491596',
                                        '6. volume': '5346108',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-10-03': {'1. open': '120.16',
                                        '2. high': '122.21',
                                        '3. low': '119.6',
                                        '4. close': '121.51',
                                        '5. adjusted close': '117.001968252789',
                                        '6. volume': '4261729',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-10-04': {'1. open': '122.8',
                                        '2. high': '125.65',
                                        '3. low': '122.52',
                                        '4. close': '125.5',
                                        '5. adjusted close': '120.843938899885',
                                        '6. volume': '4566055',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-10-05': {'1. open': '124.71',
                                        '2. high': '126.46',
                                        '3. low': '124.23',
                                        '4. close': '125.74',
                                        '5. adjusted close': '121.075034878657',
                                        '6. volume': '3212872',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-10-06': {'1. open': '124.88',
                                        '2. high': '125.3',
                                        '3. low': '121.77',
                                        '4. close': '122.23',
                                        '5. adjusted close': '117.695256189107',
                                        '6. volume': '5074624',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-10-07': {'1. open': '121.5',
                                        '2. high': '121.8016',
                                        '3. low': '118.07',
                                        '4. close': '118.82',
                                        '5. adjusted close': '114.411767490712',
                                        '6. volume': '4499672',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-10-10': {'1. open': '119.79',
                                        '2. high': '119.96',
                                        '3. low': '117.04',
                                        '4. close': '117.75',
                                        '5. adjusted close': '113.38146458535',
                                        '6. volume': '5990008',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-10-11': {'1. open': '117.46',
                                        '2. high': '119.23',
                                        '3. low': '116.94',
                                        '4. close': '117.8',
                                        '5. adjusted close': '113.429609580928',
                                        '6. volume': '4043265',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-10-12': {'1. open': '118.0',
                                        '2. high': '118.81',
                                        '3. low': '117.2',
                                        '4. close': '117.57',
                                        '5. adjusted close': '113.20814260127',
                                        '6. volume': '3338754',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-10-13': {'1. open': '116.1',
                                        '2. high': '122.15',
                                        '3. low': '115.545',
                                        '4. close': '121.79',
                                        '5. adjusted close': '117.271580228024',
                                        '6. volume': '5837645',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-10-14': {'1. open': '121.8',
                                        '2. high': '122.54',
                                        '3. low': '119.84',
                                        '4. close': '120.04',
                                        '5. adjusted close': '115.586505382806',
                                        '6. volume': '3763840',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-10-17': {'1. open': '121.8',
                                        '2. high': '122.875',
                                        '3. low': '121.43',
                                        '4. close': '121.52',
                                        '5. adjusted close': '117.011597251904',
                                        '6. volume': '5458585',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-10-18': {'1. open': '123.0',
                                        '2. high': '123.94',
                                        '3. low': '121.82',
                                        '4. close': '122.94',
                                        '5. adjusted close': '118.378915126309',
                                        '6. volume': '5120336',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-10-19': {'1. open': '122.36',
                                        '2. high': '123.94',
                                        '3. low': '121.9875',
                                        '4. close': '122.51',
                                        '5. adjusted close': '117.964868164342',
                                        '6. volume': '5906576',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-10-20': {'1. open': '126.25',
                                        '2. high': '128.96',
                                        '3. low': '125.15',
                                        '4. close': '128.3',
                                        '5. adjusted close': '123.540058652233',
                                        '6. volume': '13623115',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-10-21': {'1. open': '128.39',
                                        '2. high': '130.845',
                                        '3. low': '127.59',
                                        '4. close': '129.9',
                                        '5. adjusted close': '125.080698510717',
                                        '6. volume': '7201256',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-10-24': {'1. open': '130.9',
                                        '2. high': '133.11',
                                        '3. low': '129.85',
                                        '4. close': '132.69',
                                        '5. adjusted close': '127.76718926395',
                                        '6. volume': '5610914',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-10-25': {'1. open': '132.0',
                                        '2. high': '133.3',
                                        '3. low': '131.3',
                                        '4. close': '132.93',
                                        '5. adjusted close': '127.998285242723',
                                        '6. volume': '5957623',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-10-26': {'1. open': '133.72',
                                        '2. high': '135.863',
                                        '3. low': '132.81',
                                        '4. close': '135.01',
                                        '5. adjusted close': '130.001117058752',
                                        '6. volume': '5140023',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-10-27': {'1. open': '135.55',
                                        '2. high': '136.4',
                                        '3. low': '134.445',
                                        '4. close': '134.77',
                                        '5. adjusted close': '129.77002107998',
                                        '6. volume': '3993168',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-10-28': {'1. open': '135.56',
                                        '2. high': '138.8615',
                                        '3. low': '135.22',
                                        '4. close': '138.51',
                                        '5. adjusted close': '133.371266749187',
                                        '6. volume': '5965457',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-10-31': {'1. open': '138.06',
                                        '2. high': '138.7699',
                                        '3. low': '136.595',
                                        '4. close': '138.29',
                                        '5. adjusted close': '133.159428768646',
                                        '6. volume': '4915270',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-11-01': {'1. open': '138.25',
                                        '2. high': '138.65',
                                        '3. low': '136.7',
                                        '4. close': '138.2',
                                        '5. adjusted close': '133.072767776606',
                                        '6. volume': '3590607',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-11-02': {'1. open': '137.75',
                                        '2. high': '140.17',
                                        '3. low': '136.8',
                                        '4. close': '136.83',
                                        '5. adjusted close': '131.753594897779',
                                        '6. volume': '5365264',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-11-03': {'1. open': '136.42',
                                        '2. high': '136.48',
                                        '3. low': '133.97',
                                        '4. close': '134.47',
                                        '5. adjusted close': '129.481151106514',
                                        '6. volume': '4442443',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-11-04': {'1. open': '135.65',
                                        '2. high': '137.73',
                                        '3. low': '134.94',
                                        '4. close': '136.96',
                                        '5. adjusted close': '131.878771886281',
                                        '6. volume': '4177972',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-11-07': {'1. open': '136.64',
                                        '2. high': '138.7',
                                        '3. low': '136.51',
                                        '4. close': '138.34',
                                        '5. adjusted close': '133.207573764224',
                                        '6. volume': '4043062',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-11-08': {'1. open': '139.0',
                                        '2. high': '140.93',
                                        '3. low': '138.72',
                                        '4. close': '140.04',
                                        '5. adjusted close': '134.844503613863',
                                        '6. volume': '5042756',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-11-09': {'1. open': '137.95',
                                        '2. high': '138.9',
                                        '3. low': '136.94',
                                        '4. close': '137.39',
                                        '5. adjusted close': '133.88160370231',
                                        '6. volume': '4720007',
                                        '7. dividend amount': '1.6500',
                                        '8. split coefficient': '1.0'},
                         '2022-11-10': {'1. open': '140.26',
                                        '2. high': '141.37',
                                        '3. low': '138.29',
                                        '4. close': '141.23',
                                        '5. adjusted close': '137.62354531536',
                                        '6. volume': '5389025',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-11-11': {'1. open': '141.5',
                                        '2. high': '144.13',
                                        '3. low': '140.96',
                                        '4. close': '143.17',
                                        '5. adjusted close': '139.514005401119',
                                        '6. volume': '5871264',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-11-14': {'1. open': '142.63',
                                        '2. high': '146.08',
                                        '3. low': '142.18',
                                        '4. close': '144.2',
                                        '5. adjusted close': '140.517703281703',
                                        '6. volume': '5245624',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-11-15': {'1. open': '144.08',
                                        '2. high': '146.1609',
                                        '3. low': '142.0',
                                        '4. close': '144.34',
                                        '5. adjusted close': '140.654128236345',
                                        '6. volume': '4727107',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-11-16': {'1. open': '144.13',
                                        '2. high': '144.95',
                                        '3. low': '144.0081',
                                        '4. close': '144.52',
                                        '5. adjusted close': '140.829531749457',
                                        '6. volume': '3445302',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-11-17': {'1. open': '143.41',
                                        '2. high': '146.18',
                                        '3. low': '143.25',
                                        '4. close': '146.09',
                                        '5. adjusted close': '142.359440169376',
                                        '6. volume': '3955162',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-11-18': {'1. open': '146.56',
                                        '2. high': '148.31',
                                        '3. low': '145.94',
                                        '4. close': '147.64',
                                        '5. adjusted close': '143.86985931006',
                                        '6. volume': '4661735',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-11-21': {'1. open': '147.55',
                                        '2. high': '147.928',
                                        '3. low': '146.45',
                                        '4. close': '146.68',
                                        '5. adjusted close': '142.934373906797',
                                        '6. volume': '3476208',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-11-22': {'1. open': '147.6',
                                        '2. high': '149.35',
                                        '3. low': '147.02',
                                        '4. close': '149.1',
                                        '5. adjusted close': '145.292576694188',
                                        '6. volume': '7062060',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-11-23': {'1. open': '149.1',
                                        '2. high': '150.46',
                                        '3. low': '148.3',
                                        '4. close': '148.75',
                                        '5. adjusted close': '144.951514307582',
                                        '6. volume': '3658459',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-11-25': {'1. open': '148.27',
                                        '2. high': '149.49',
                                        '3. low': '148.101',
                                        '4. close': '148.37',
                                        '5. adjusted close': '144.581218002124',
                                        '6. volume': '2075156',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-11-28': {'1. open': '147.98',
                                        '2. high': '148.24',
                                        '3. low': '145.935',
                                        '4. close': '146.18',
                                        '5. adjusted close': '142.447141925932',
                                        '6. volume': '3538696',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-11-29': {'1. open': '145.91',
                                        '2. high': '147.1668',
                                        '3. low': '145.7',
                                        '4. close': '146.49',
                                        '5. adjusted close': '142.749225754068',
                                        '6. volume': '2754744',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-11-30': {'1. open': '146.19',
                                        '2. high': '149.64',
                                        '3. low': '145.67',
                                        '4. close': '148.9',
                                        '5. adjusted close': '145.097683901842',
                                        '6. volume': '6377582',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-12-01': {'1. open': '149.98',
                                        '2. high': '150.01',
                                        '3. low': '147.34',
                                        '4. close': '149.16',
                                        '5. adjusted close': '145.351044531892',
                                        '6. volume': '4495924',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-12-02': {'1. open': '148.13',
                                        '2. high': '149.16',
                                        '3. low': '147.73',
                                        '4. close': '148.67',
                                        '5. adjusted close': '144.873557190643',
                                        '6. volume': '2899995',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-12-05': {'1. open': '147.94',
                                        '2. high': '148.93',
                                        '3. low': '146.8',
                                        '4. close': '147.41',
                                        '5. adjusted close': '143.645732598862',
                                        '6. volume': '2784767',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-12-06': {'1. open': '147.3',
                                        '2. high': '147.8',
                                        '3. low': '146.7',
                                        '4. close': '147.5',
                                        '5. adjusted close': '143.733434355417',
                                        '6. volume': '2847610',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-12-07': {'1. open': '147.33',
                                        '2. high': '148.105',
                                        '3. low': '146.29',
                                        '4. close': '147.27',
                                        '5. adjusted close': '143.509307644219',
                                        '6. volume': '3971285',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-12-08': {'1. open': '147.9',
                                        '2. high': '149.153',
                                        '3. low': '147.365',
                                        '4. close': '147.78',
                                        '5. adjusted close': '144.006284264702',
                                        '6. volume': '2665687',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-12-09': {'1. open': '147.4',
                                        '2. high': '148.34',
                                        '3. low': '146.97',
                                        '4. close': '147.05',
                                        '5. adjusted close': '143.294925572638',
                                        '6. volume': '3047581',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-12-12': {'1. open': '147.82',
                                        '2. high': '149.21',
                                        '3. low': '146.9426',
                                        '4. close': '149.21',
                                        '5. adjusted close': '145.399767729979',
                                        '6. volume': '4032780',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-12-13': {'1. open': '150.37',
                                        '2. high': '153.21',
                                        '3. low': '149.95',
                                        '4. close': '150.57',
                                        '5. adjusted close': '146.725038717934',
                                        '6. volume': '8811553',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-12-14': {'1. open': '150.47',
                                        '2. high': '151.91',
                                        '3. low': '148.45',
                                        '4. close': '149.86',
                                        '5. adjusted close': '146.033169305104',
                                        '6. volume': '4205878',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-12-15': {'1. open': '148.52',
                                        '2. high': '148.98',
                                        '3. low': '141.58',
                                        '4. close': '142.36',
                                        '5. adjusted close': '138.724689592117',
                                        '6. volume': '6687744',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-12-16': {'1. open': '141.25',
                                        '2. high': '141.915',
                                        '3. low': '138.97',
                                        '4. close': '140.16',
                                        '5. adjusted close': '136.580868876307',
                                        '6. volume': '9834427',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-12-19': {'1. open': '140.16',
                                        '2. high': '140.44',
                                        '3. low': '137.195',
                                        '4. close': '138.87',
                                        '5. adjusted close': '135.323810365673',
                                        '6. volume': '5282860',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-12-20': {'1. open': '138.84',
                                        '2. high': '141.425',
                                        '3. low': '138.34',
                                        '4. close': '141.28',
                                        '5. adjusted close': '137.672268513447',
                                        '6. volume': '5156450',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-12-21': {'1. open': '141.84',
                                        '2. high': '143.09',
                                        '3. low': '140.975',
                                        '4. close': '142.14',
                                        '5. adjusted close': '138.510307520536',
                                        '6. volume': '3793700',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-12-22': {'1. open': '140.95',
                                        '2. high': '141.44',
                                        '3. low': '138.62',
                                        '4. close': '140.88',
                                        '5. adjusted close': '137.282482928754',
                                        '6. volume': '3337851',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-12-23': {'1. open': '140.59',
                                        '2. high': '141.8565',
                                        '3. low': '139.6',
                                        '4. close': '141.65',
                                        '5. adjusted close': '138.032820179287',
                                        '6. volume': '2092715',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-12-27': {'1. open': '141.73',
                                        '2. high': '142.72',
                                        '3. low': '141.23',
                                        '4. close': '142.42',
                                        '5. adjusted close': '138.783157429821',
                                        '6. volume': '2742525',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-12-28': {'1. open': '142.4',
                                        '2. high': '142.81',
                                        '3. low': '139.95',
                                        '4. close': '140.02',
                                        '5. adjusted close': '136.444443921665',
                                        '6. volume': '2539577',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-12-29': {'1. open': '140.58',
                                        '2. high': '142.26',
                                        '3. low': '140.45',
                                        '4. close': '141.06',
                                        '5. adjusted close': '137.457886441866',
                                        '6. volume': '2337207',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2022-12-30': {'1. open': '140.54',
                                        '2. high': '140.9',
                                        '3. low': '139.45',
                                        '4. close': '140.89',
                                        '5. adjusted close': '137.292227568371',
                                        '6. volume': '2858110',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-01-03': {'1. open': '141.1',
                                        '2. high': '141.9',
                                        '3. low': '140.48',
                                        '4. close': '141.55',
                                        '5. adjusted close': '137.935373783114',
                                        '6. volume': '3338829',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-01-04': {'1. open': '142.07',
                                        '2. high': '143.615',
                                        '3. low': '141.3675',
                                        '4. close': '142.6',
                                        '5. adjusted close': '138.958560942932',
                                        '6. volume': '3869236',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-01-05': {'1. open': '142.44',
                                        '2. high': '142.498',
                                        '3. low': '140.01',
                                        '4. close': '141.11',
                                        '5. adjusted close': '137.506609639952',
                                        '6. volume': '2866648',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-01-06': {'1. open': '142.38',
                                        '2. high': '144.25',
                                        '3. low': '141.58',
                                        '4. close': '143.7',
                                        '5. adjusted close': '140.030471300837',
                                        '6. volume': '3574042',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-01-09': {'1. open': '144.08',
                                        '2. high': '145.47',
                                        '3. low': '143.4',
                                        '4. close': '143.55',
                                        '5. adjusted close': '139.884301706577',
                                        '6. volume': '3987782',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-01-10': {'1. open': '143.61',
                                        '2. high': '144.85',
                                        '3. low': '142.9',
                                        '4. close': '144.8',
                                        '5. adjusted close': '141.102381658742',
                                        '6. volume': '2152172',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-01-11': {'1. open': '145.0',
                                        '2. high': '145.53',
                                        '3. low': '143.45',
                                        '4. close': '145.26',
                                        '5. adjusted close': '141.550635081139',
                                        '6. volume': '3268738',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-01-12': {'1. open': '144.88',
                                        '2. high': '146.66',
                                        '3. low': '144.52',
                                        '4. close': '145.55',
                                        '5. adjusted close': '141.833229630041',
                                        '6. volume': '2716118',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-01-13': {'1. open': '144.06',
                                        '2. high': '146.1',
                                        '3. low': '144.01',
                                        '4. close': '145.89',
                                        '5. adjusted close': '142.164547377029',
                                        '6. volume': '2455786',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-01-17': {'1. open': '146.42',
                                        '2. high': '147.18',
                                        '3. low': '145.01',
                                        '4. close': '145.19',
                                        '5. adjusted close': '141.482422603817',
                                        '6. volume': '2986461',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-01-18': {'1. open': '144.4',
                                        '2. high': '144.678',
                                        '3. low': '140.225',
                                        '4. close': '140.41',
                                        '5. adjusted close': '136.82448486674',
                                        '6. volume': '6445642',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-01-19': {'1. open': '140.0',
                                        '2. high': '142.23',
                                        '3. low': '139.75',
                                        '4. close': '140.62',
                                        '5. adjusted close': '137.029122298704',
                                        '6. volume': '4833924',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-01-20': {'1. open': '141.67',
                                        '2. high': '141.86',
                                        '3. low': '140.51',
                                        '4. close': '141.2',
                                        '5. adjusted close': '137.594311396508',
                                        '6. volume': '7153341',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-01-23': {'1. open': '141.4',
                                        '2. high': '142.985',
                                        '3. low': '141.06',
                                        '4. close': '141.86',
                                        '5. adjusted close': '138.237457611251',
                                        '6. volume': '5898436',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-01-24': {'1. open': '141.25',
                                        '2. high': '142.75',
                                        '3. low': '140.0',
                                        '4. close': '141.49',
                                        '5. adjusted close': '137.87690594541',
                                        '6. volume': '4407622',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-01-25': {'1. open': '140.47',
                                        '2. high': '141.03',
                                        '3. low': '139.36',
                                        '4. close': '140.76',
                                        '5. adjusted close': '137.165547253346',
                                        '6. volume': '7347453',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-01-26': {'1. open': '137.53',
                                        '2. high': '138.27',
                                        '3. low': '132.98',
                                        '4. close': '134.45',
                                        '5. adjusted close': '131.016679654819',
                                        '6. volume': '17548483',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-01-27': {'1. open': '134.44',
                                        '2. high': '135.488',
                                        '3. low': '133.7701',
                                        '4. close': '134.39',
                                        '5. adjusted close': '130.958211817116',
                                        '6. volume': '8143146',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-01-30': {'1. open': '134.32',
                                        '2. high': '136.11',
                                        '3. low': '133.98',
                                        '4. close': '135.3',
                                        '5. adjusted close': '131.844974022291',
                                        '6. volume': '5375712',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-01-31': {'1. open': '135.5',
                                        '2. high': '135.65',
                                        '3. low': '133.76',
                                        '4. close': '134.73',
                                        '5. adjusted close': '131.289529564104',
                                        '6. volume': '7206448',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-02-01': {'1. open': '134.49',
                                        '2. high': '135.79',
                                        '3. low': '132.8',
                                        '4. close': '135.09',
                                        '5. adjusted close': '131.640336590328',
                                        '6. volume': '5428898',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-02-02': {'1. open': '135.96',
                                        '2. high': '136.72',
                                        '3. low': '134.85',
                                        '4. close': '136.39',
                                        '5. adjusted close': '132.907139740579',
                                        '6. volume': '6107793',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-02-03': {'1. open': '136.35',
                                        '2. high': '136.95',
                                        '3. low': '135.53',
                                        '4. close': '136.94',
                                        '5. adjusted close': '133.443094919531',
                                        '6. volume': '3755720',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-02-06': {'1. open': '135.83',
                                        '2. high': '136.32',
                                        '3. low': '134.95',
                                        '4. close': '136.18',
                                        '5. adjusted close': '132.702502308615',
                                        '6. volume': '4841300',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-02-07': {'1. open': '135.67',
                                        '2. high': '136.4',
                                        '3. low': '134.45',
                                        '4. close': '135.84',
                                        '5. adjusted close': '132.371184561626',
                                        '6. volume': '3737553',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-02-08': {'1. open': '135.71',
                                        '2. high': '136.74',
                                        '3. low': '135.16',
                                        '4. close': '135.98',
                                        '5. adjusted close': '132.507609516269',
                                        '6. volume': '4593748',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-02-09': {'1. open': '134.99',
                                        '2. high': '135.73',
                                        '3. low': '133.34',
                                        '4. close': '133.75',
                                        '5. adjusted close': '131.942420418465',
                                        '6. volume': '3918817',
                                        '7. dividend amount': '1.6500',
                                        '8. split coefficient': '1.0'},
                         '2023-02-10': {'1. open': '133.78',
                                        '2. high': '135.77',
                                        '3. low': '133.5',
                                        '4. close': '135.6',
                                        '5. adjusted close': '133.767418383131',
                                        '6. volume': '5049571',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-02-13': {'1. open': '136.0',
                                        '2. high': '137.39',
                                        '3. low': '135.85',
                                        '4. close': '137.35',
                                        '5. adjusted close': '135.493767809167',
                                        '6. volume': '4403015',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-02-14': {'1. open': '137.05',
                                        '2. high': '137.24',
                                        '3. low': '135.05',
                                        '4. close': '136.01',
                                        '5. adjusted close': '134.171877391517',
                                        '6. volume': '3202172',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-02-15': {'1. open': '135.2',
                                        '2. high': '136.445',
                                        '3. low': '135.07',
                                        '4. close': '136.4',
                                        '5. adjusted close': '134.556606692176',
                                        '6. volume': '2507004',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-02-16': {'1. open': '135.57',
                                        '2. high': '135.9672',
                                        '3. low': '134.59',
                                        '4. close': '135.0',
                                        '5. adjusted close': '133.175527151347',
                                        '6. volume': '2965495',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-02-17': {'1. open': '134.5',
                                        '2. high': '135.58',
                                        '3. low': '133.89',
                                        '4. close': '135.02',
                                        '5. adjusted close': '133.195256859074',
                                        '6. volume': '3466184',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-02-21': {'1. open': '134.0',
                                        '2. high': '134.385',
                                        '3. low': '131.66',
                                        '4. close': '131.71',
                                        '5. adjusted close': '129.9299902304',
                                        '6. volume': '4257210',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-02-22': {'1. open': '131.9',
                                        '2. high': '131.99',
                                        '3. low': '130.29',
                                        '4. close': '130.97',
                                        '5. adjusted close': '129.199991044533',
                                        '6. volume': '3200185',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-02-23': {'1. open': '131.5',
                                        '2. high': '131.7',
                                        '3. low': '128.86',
                                        '4. close': '130.79',
                                        '5. adjusted close': '129.022423674998',
                                        '6. volume': '3725648',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-02-24': {'1. open': '129.62',
                                        '2. high': '130.67',
                                        '3. low': '129.22',
                                        '4. close': '130.57',
                                        '5. adjusted close': '128.805396890011',
                                        '6. volume': '3015907',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-02-27': {'1. open': '131.42',
                                        '2. high': '131.87',
                                        '3. low': '130.13',
                                        '4. close': '130.49',
                                        '5. adjusted close': '128.726478059106',
                                        '6. volume': '2761326',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-02-28': {'1. open': '130.55',
                                        '2. high': '130.61',
                                        '3. low': '129.14',
                                        '4. close': '129.3',
                                        '5. adjusted close': '127.552560449402',
                                        '6. volume': '5143133',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-03-01': {'1. open': '128.9',
                                        '2. high': '129.4726',
                                        '3. low': '127.74',
                                        '4. close': '128.19',
                                        '5. adjusted close': '126.457561670602',
                                        '6. volume': '3760678',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-03-02': {'1. open': '128.39',
                                        '2. high': '129.22',
                                        '3. low': '127.71',
                                        '4. close': '128.93',
                                        '5. adjusted close': '127.187560856468',
                                        '6. volume': '3340254',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-03-03': {'1. open': '129.35',
                                        '2. high': '129.905',
                                        '3. low': '128.77',
                                        '4. close': '129.64',
                                        '5. adjusted close': '127.887965480746',
                                        '6. volume': '2860286',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-03-06': {'1. open': '129.64',
                                        '2. high': '130.86',
                                        '3. low': '129.59',
                                        '4. close': '130.19',
                                        '5. adjusted close': '128.430532443214',
                                        '6. volume': '2982980',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-03-07': {'1. open': '130.28',
                                        '2. high': '130.42',
                                        '3. low': '128.19',
                                        '4. close': '128.25',
                                        '5. adjusted close': '126.51675079378',
                                        '6. volume': '3530439',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-03-08': {'1. open': '128.48',
                                        '2. high': '128.74',
                                        '3. low': '127.545',
                                        '4. close': '128.05',
                                        '5. adjusted close': '126.319453716519',
                                        '6. volume': '2778798',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-03-09': {'1. open': '128.3',
                                        '2. high': '128.53',
                                        '3. low': '125.98',
                                        '4. close': '126.16',
                                        '5. adjusted close': '124.4549963364',
                                        '6. volume': '5478317',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-03-10': {'1. open': '126.12',
                                        '2. high': '127.29',
                                        '3. low': '125.13',
                                        '4. close': '125.45',
                                        '5. adjusted close': '123.754591712122',
                                        '6. volume': '5990867',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-03-13': {'1. open': '125.15',
                                        '2. high': '128.19',
                                        '3. low': '124.85',
                                        '4. close': '125.58',
                                        '5. adjusted close': '123.882834812342',
                                        '6. volume': '8188369',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-03-14': {'1. open': '126.49',
                                        '2. high': '126.64',
                                        '3. low': '123.2',
                                        '4. close': '124.65',
                                        '5. adjusted close': '122.965403403077',
                                        '6. volume': '8114792',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-03-15': {'1. open': '122.99',
                                        '2. high': '123.35',
                                        '3. low': '121.71',
                                        '4. close': '123.28',
                                        '5. adjusted close': '121.613918423838',
                                        '6. volume': '5989339',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-03-16': {'1. open': '122.96',
                                        '2. high': '124.82',
                                        '3. low': '121.92',
                                        '4. close': '124.7',
                                        '5. adjusted close': '123.014727672393',
                                        '6. volume': '6440023',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-03-17': {'1. open': '124.08',
                                        '2. high': '124.52',
                                        '3. low': '122.93',
                                        '4. close': '123.69',
                                        '5. adjusted close': '122.018377432223',
                                        '6. volume': '37400167',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-03-20': {'1. open': '124.31',
                                        '2. high': '126.16',
                                        '3. low': '124.19',
                                        '4. close': '125.94',
                                        '5. adjusted close': '124.237969551413',
                                        '6. volume': '4588304',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-03-21': {'1. open': '126.9',
                                        '2. high': '127.15',
                                        '3. low': '125.66',
                                        '4. close': '126.57',
                                        '5. adjusted close': '124.859455344785',
                                        '6. volume': '3856345',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-03-22': {'1. open': '127.0',
                                        '2. high': '127.215',
                                        '3. low': '124.01',
                                        '4. close': '124.05',
                                        '5. adjusted close': '122.373512171294',
                                        '6. volume': '3549024',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-03-23': {'1. open': '123.81',
                                        '2. high': '124.93',
                                        '3. low': '122.6',
                                        '4. close': '123.37',
                                        '5. adjusted close': '121.702702108605',
                                        '6. volume': '4651936',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-03-24': {'1. open': '123.36',
                                        '2. high': '125.4',
                                        '3. low': '122.88',
                                        '4. close': '125.29',
                                        '5. adjusted close': '123.596754050313',
                                        '6. volume': '3812644',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-03-27': {'1. open': '126.47',
                                        '2. high': '130.255',
                                        '3. low': '126.47',
                                        '4. close': '129.31',
                                        '5. adjusted close': '127.562425303265',
                                        '6. volume': '6524113',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-03-28': {'1. open': '129.18',
                                        '2. high': '129.66',
                                        '3. low': '128.8',
                                        '4. close': '129.34',
                                        '5. adjusted close': '127.592019864854',
                                        '6. volume': '2889115',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-03-29': {'1. open': '130.12',
                                        '2. high': '130.35',
                                        '3. low': '129.18',
                                        '4. close': '129.71',
                                        '5. adjusted close': '127.957019457787',
                                        '6. volume': '3279846',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-03-30': {'1. open': '130.16',
                                        '2. high': '131.48',
                                        '3. low': '129.1',
                                        '4. close': '129.22',
                                        '5. adjusted close': '127.473641618497',
                                        '6. volume': '3561762',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-03-31': {'1. open': '129.47',
                                        '2. high': '131.23',
                                        '3. low': '129.42',
                                        '4. close': '131.09',
                                        '5. adjusted close': '129.31836929089',
                                        '6. volume': '4524686',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-04-03': {'1. open': '130.97',
                                        '2. high': '132.61',
                                        '3. low': '130.77',
                                        '4. close': '132.06',
                                        '5. adjusted close': '130.275260115607',
                                        '6. volume': '3840139',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-04-04': {'1. open': '131.99',
                                        '2. high': '132.1499',
                                        '3. low': '130.89',
                                        '4. close': '131.6',
                                        '5. adjusted close': '129.821476837906',
                                        '6. volume': '3382783',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-04-05': {'1. open': '131.37',
                                        '2. high': '132.61',
                                        '3. low': '131.37',
                                        '4. close': '132.14',
                                        '5. adjusted close': '130.354178946511',
                                        '6. volume': '2898759',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-04-06': {'1. open': '132.16',
                                        '2. high': '132.6',
                                        '3. low': '130.315',
                                        '4. close': '130.5',
                                        '5. adjusted close': '128.736342912969',
                                        '6. volume': '3050581',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-04-10': {'1. open': '129.83',
                                        '2. high': '131.08',
                                        '3. low': '129.24',
                                        '4. close': '131.03',
                                        '5. adjusted close': '129.259180167711',
                                        '6. volume': '2614402',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-04-11': {'1. open': '130.58',
                                        '2. high': '131.105',
                                        '3. low': '130.18',
                                        '4. close': '130.42',
                                        '5. adjusted close': '128.657424082065',
                                        '6. volume': '3132430',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-04-12': {'1. open': '130.4',
                                        '2. high': '130.8857',
                                        '3. low': '128.17',
                                        '4. close': '128.54',
                                        '5. adjusted close': '126.802831555809',
                                        '6. volume': '3957542',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-04-13': {'1. open': '128.01',
                                        '2. high': '128.39',
                                        '3. low': '126.0',
                                        '4. close': '127.9',
                                        '5. adjusted close': '126.171480908573',
                                        '6. volume': '5621512',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-04-14': {'1. open': '128.46',
                                        '2. high': '129.84',
                                        '3. low': '127.31',
                                        '4. close': '128.14',
                                        '5. adjusted close': '126.408237401286',
                                        '6. volume': '4180614',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-04-17': {'1. open': '128.3',
                                        '2. high': '128.72',
                                        '3. low': '126.8',
                                        '4. close': '127.82',
                                        '5. adjusted close': '126.092562077668',
                                        '6. volume': '3657929',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-04-18': {'1. open': '128.14',
                                        '2. high': '128.68',
                                        '3. low': '127.35',
                                        '4. close': '127.78',
                                        '5. adjusted close': '126.053102662216',
                                        '6. volume': '3193787',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-04-19': {'1. open': '126.5',
                                        '2. high': '126.98',
                                        '3. low': '125.3',
                                        '4. close': '126.32',
                                        '5. adjusted close': '124.612833998209',
                                        '6. volume': '7014368',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-04-20': {'1. open': '130.15',
                                        '2. high': '130.98',
                                        '3. low': '125.84',
                                        '4. close': '126.36',
                                        '5. adjusted close': '124.652293413661',
                                        '6. volume': '9749618',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-04-21': {'1. open': '126.0',
                                        '2. high': '126.7',
                                        '3. low': '125.27',
                                        '4. close': '125.73',
                                        '5. adjusted close': '124.030807620288',
                                        '6. volume': '6725426',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-04-24': {'1. open': '125.55',
                                        '2. high': '126.05',
                                        '3. low': '124.56',
                                        '4. close': '125.4',
                                        '5. adjusted close': '123.705267442807',
                                        '6. volume': '4043892',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-04-25': {'1. open': '124.9',
                                        '2. high': '126.19',
                                        '3. low': '124.76',
                                        '4. close': '125.89',
                                        '5. adjusted close': '124.188645282097',
                                        '6. volume': '4275396',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-04-26': {'1. open': '125.81',
                                        '2. high': '126.545',
                                        '3. low': '125.12',
                                        '4. close': '125.85',
                                        '5. adjusted close': '124.149185866645',
                                        '6. volume': '4058800',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-04-27': {'1. open': '126.37',
                                        '2. high': '127.02',
                                        '3. low': '125.455',
                                        '4. close': '126.97',
                                        '5. adjusted close': '125.254049499308',
                                        '6. volume': '3204889',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-04-28': {'1. open': '126.58',
                                        '2. high': '127.25',
                                        '3. low': '125.64',
                                        '4. close': '126.41',
                                        '5. adjusted close': '124.701617682976',
                                        '6. volume': '5061247',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-05-01': {'1. open': '126.35',
                                        '2. high': '126.75',
                                        '3. low': '126.06',
                                        '4. close': '126.09',
                                        '5. adjusted close': '124.385942359358',
                                        '6. volume': '2724992',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-05-02': {'1. open': '126.3',
                                        '2. high': '126.45',
                                        '3. low': '123.27',
                                        '4. close': '125.16',
                                        '5. adjusted close': '123.468510950094',
                                        '6. volume': '4445283',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-05-03': {'1. open': '125.46',
                                        '2. high': '125.57',
                                        '3. low': '123.26',
                                        '4. close': '123.45',
                                        '5. adjusted close': '121.78162093951',
                                        '6. volume': '4554212',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-05-04': {'1. open': '123.03',
                                        '2. high': '123.52',
                                        '3. low': '121.7563',
                                        '4. close': '122.57',
                                        '5. adjusted close': '120.91351379956',
                                        '6. volume': '4468237',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-05-05': {'1. open': '123.11',
                                        '2. high': '124.1',
                                        '3. low': '122.805',
                                        '4. close': '123.65',
                                        '5. adjusted close': '121.978918016771',
                                        '6. volume': '4971936',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-05-08': {'1. open': '123.76',
                                        '2. high': '123.92',
                                        '3. low': '122.55',
                                        '4. close': '123.4',
                                        '5. adjusted close': '121.732296670195',
                                        '6. volume': '3663818',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-05-09': {'1. open': '121.9',
                                        '2. high': '121.97',
                                        '3. low': '120.66',
                                        '4. close': '121.17',
                                        '5. adjusted close': '121.17',
                                        '6. volume': '4540047',
                                        '7. dividend amount': '1.6600',
                                        '8. split coefficient': '1.0'},
                         '2023-05-10': {'1. open': '121.99',
                                        '2. high': '122.49',
                                        '3. low': '121.1',
                                        '4. close': '122.02',
                                        '5. adjusted close': '122.02',
                                        '6. volume': '4189222',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-05-11': {'1. open': '122.02',
                                        '2. high': '122.24',
                                        '3. low': '120.55',
                                        '4. close': '120.9',
                                        '5. adjusted close': '120.9',
                                        '6. volume': '3446452',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-05-12': {'1. open': '121.41',
                                        '2. high': '122.86',
                                        '3. low': '121.11',
                                        '4. close': '122.84',
                                        '5. adjusted close': '122.84',
                                        '6. volume': '4564825',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-05-15': {'1. open': '123.0',
                                        '2. high': '123.6881',
                                        '3. low': '122.34',
                                        '4. close': '123.36',
                                        '5. adjusted close': '123.36',
                                        '6. volume': '2915725',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-05-16': {'1. open': '123.35',
                                        '2. high': '123.86',
                                        '3. low': '122.45',
                                        '4. close': '123.46',
                                        '5. adjusted close': '123.46',
                                        '6. volume': '2749125',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-05-17': {'1. open': '123.94',
                                        '2. high': '125.85',
                                        '3. low': '123.47',
                                        '4. close': '125.71',
                                        '5. adjusted close': '125.71',
                                        '6. volume': '4515134',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-05-18': {'1. open': '125.3',
                                        '2. high': '126.51',
                                        '3. low': '125.1894',
                                        '4. close': '126.15',
                                        '5. adjusted close': '126.15',
                                        '6. volume': '3797883',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-05-19': {'1. open': '126.79',
                                        '2. high': '128.29',
                                        '3. low': '126.55',
                                        '4. close': '127.26',
                                        '5. adjusted close': '127.26',
                                        '6. volume': '4306657',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-05-22': {'1. open': '127.5',
                                        '2. high': '128.19',
                                        '3. low': '127.15',
                                        '4. close': '127.5',
                                        '5. adjusted close': '127.5',
                                        '6. volume': '2806770',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-05-23': {'1. open': '127.24',
                                        '2. high': '129.09',
                                        '3. low': '127.13',
                                        '4. close': '128.18',
                                        '5. adjusted close': '128.18',
                                        '6. volume': '4592280',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-05-24': {'1. open': '127.82',
                                        '2. high': '127.9',
                                        '3. low': '125.47',
                                        '4. close': '125.68',
                                        '5. adjusted close': '125.68',
                                        '6. volume': '3915505',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-05-25': {'1. open': '125.61',
                                        '2. high': '127.23',
                                        '3. low': '125.01',
                                        '4. close': '126.76',
                                        '5. adjusted close': '126.76',
                                        '6. volume': '4102854',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-05-26': {'1. open': '127.06',
                                        '2. high': '129.66',
                                        '3. low': '126.81',
                                        '4. close': '128.89',
                                        '5. adjusted close': '128.89',
                                        '6. volume': '5612570',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-05-30': {'1. open': '129.56',
                                        '2. high': '130.0699',
                                        '3. low': '128.26',
                                        '4. close': '129.48',
                                        '5. adjusted close': '129.48',
                                        '6. volume': '3741050',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-05-31': {'1. open': '128.51',
                                        '2. high': '129.44',
                                        '3. low': '127.46',
                                        '4. close': '128.59',
                                        '5. adjusted close': '128.59',
                                        '6. volume': '11086313',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-06-01': {'1. open': '128.44',
                                        '2. high': '130.145',
                                        '3. low': '127.78',
                                        '4. close': '129.82',
                                        '5. adjusted close': '129.82',
                                        '6. volume': '4136086',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-06-02': {'1. open': '130.38',
                                        '2. high': '133.12',
                                        '3. low': '130.15',
                                        '4. close': '132.42',
                                        '5. adjusted close': '132.42',
                                        '6. volume': '5375796',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-06-05': {'1. open': '133.12',
                                        '2. high': '133.58',
                                        '3. low': '132.27',
                                        '4. close': '132.64',
                                        '5. adjusted close': '132.64',
                                        '6. volume': '3993516',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-06-06': {'1. open': '132.43',
                                        '2. high': '132.94',
                                        '3. low': '131.88',
                                        '4. close': '132.69',
                                        '5. adjusted close': '132.69',
                                        '6. volume': '3297951',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-06-07': {'1. open': '132.5',
                                        '2. high': '134.44',
                                        '3. low': '132.19',
                                        '4. close': '134.38',
                                        '5. adjusted close': '134.38',
                                        '6. volume': '5772024',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-06-08': {'1. open': '134.69',
                                        '2. high': '135.98',
                                        '3. low': '134.01',
                                        '4. close': '134.41',
                                        '5. adjusted close': '134.41',
                                        '6. volume': '4128939',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-06-09': {'1. open': '134.36',
                                        '2. high': '136.1',
                                        '3. low': '134.17',
                                        '4. close': '135.3',
                                        '5. adjusted close': '135.3',
                                        '6. volume': '3981748',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'},
                         '2023-06-12': {'1. open': '136.0',
                                        '2. high': '136.62',
                                        '3. low': '135.8216',
                                        '4. close': '136.42',
                                        '5. adjusted close': '136.42',
                                        '6. volume': '4500120',
                                        '7. dividend amount': '0.0000',
                                        '8. split coefficient': '1.0'}}}
In [ ]:
# Returned JSON object has two keys
data.keys()
Out[ ]:
dict_keys(['Meta Data', 'Time Series (Daily)'])
In [ ]:
# To access time series data we drill down to the second key
## For IBM we seem to have quite a large range of dates
print(min(data['Time Series (Daily)'].keys()))
print(max((data['Time Series (Daily)'].keys())))
1999-11-01
2023-06-12

4. Transitioning from Dict to tabular data¶

In [ ]:
# Polars has superseeded Pandas for tabular data manipulation
# Pandas is optimized for single core used whereas polars is written Rust and optimized for multicores procs.
In [ ]:
# Upacking the dictonary returned by alpha vantage creating a list of dicts we can pass to polars:
rows = [{**{'date': date}, **values} for date, values in data['Time Series (Daily)'].items()]
rows
Out[ ]:
[{'date': '2023-06-12',
  '1. open': '136.0',
  '2. high': '136.62',
  '3. low': '135.8216',
  '4. close': '136.42',
  '5. adjusted close': '136.42',
  '6. volume': '4500120',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-06-09',
  '1. open': '134.36',
  '2. high': '136.1',
  '3. low': '134.17',
  '4. close': '135.3',
  '5. adjusted close': '135.3',
  '6. volume': '3981748',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-06-08',
  '1. open': '134.69',
  '2. high': '135.98',
  '3. low': '134.01',
  '4. close': '134.41',
  '5. adjusted close': '134.41',
  '6. volume': '4128939',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-06-07',
  '1. open': '132.5',
  '2. high': '134.44',
  '3. low': '132.19',
  '4. close': '134.38',
  '5. adjusted close': '134.38',
  '6. volume': '5772024',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-06-06',
  '1. open': '132.43',
  '2. high': '132.94',
  '3. low': '131.88',
  '4. close': '132.69',
  '5. adjusted close': '132.69',
  '6. volume': '3297951',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-06-05',
  '1. open': '133.12',
  '2. high': '133.58',
  '3. low': '132.27',
  '4. close': '132.64',
  '5. adjusted close': '132.64',
  '6. volume': '3993516',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-06-02',
  '1. open': '130.38',
  '2. high': '133.12',
  '3. low': '130.15',
  '4. close': '132.42',
  '5. adjusted close': '132.42',
  '6. volume': '5375796',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-06-01',
  '1. open': '128.44',
  '2. high': '130.145',
  '3. low': '127.78',
  '4. close': '129.82',
  '5. adjusted close': '129.82',
  '6. volume': '4136086',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-05-31',
  '1. open': '128.51',
  '2. high': '129.44',
  '3. low': '127.46',
  '4. close': '128.59',
  '5. adjusted close': '128.59',
  '6. volume': '11086313',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-05-30',
  '1. open': '129.56',
  '2. high': '130.0699',
  '3. low': '128.26',
  '4. close': '129.48',
  '5. adjusted close': '129.48',
  '6. volume': '3741050',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-05-26',
  '1. open': '127.06',
  '2. high': '129.66',
  '3. low': '126.81',
  '4. close': '128.89',
  '5. adjusted close': '128.89',
  '6. volume': '5612570',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-05-25',
  '1. open': '125.61',
  '2. high': '127.23',
  '3. low': '125.01',
  '4. close': '126.76',
  '5. adjusted close': '126.76',
  '6. volume': '4102854',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-05-24',
  '1. open': '127.82',
  '2. high': '127.9',
  '3. low': '125.47',
  '4. close': '125.68',
  '5. adjusted close': '125.68',
  '6. volume': '3915505',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-05-23',
  '1. open': '127.24',
  '2. high': '129.09',
  '3. low': '127.13',
  '4. close': '128.18',
  '5. adjusted close': '128.18',
  '6. volume': '4592280',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-05-22',
  '1. open': '127.5',
  '2. high': '128.19',
  '3. low': '127.15',
  '4. close': '127.5',
  '5. adjusted close': '127.5',
  '6. volume': '2806770',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-05-19',
  '1. open': '126.79',
  '2. high': '128.29',
  '3. low': '126.55',
  '4. close': '127.26',
  '5. adjusted close': '127.26',
  '6. volume': '4306657',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-05-18',
  '1. open': '125.3',
  '2. high': '126.51',
  '3. low': '125.1894',
  '4. close': '126.15',
  '5. adjusted close': '126.15',
  '6. volume': '3797883',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-05-17',
  '1. open': '123.94',
  '2. high': '125.85',
  '3. low': '123.47',
  '4. close': '125.71',
  '5. adjusted close': '125.71',
  '6. volume': '4515134',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-05-16',
  '1. open': '123.35',
  '2. high': '123.86',
  '3. low': '122.45',
  '4. close': '123.46',
  '5. adjusted close': '123.46',
  '6. volume': '2749125',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-05-15',
  '1. open': '123.0',
  '2. high': '123.6881',
  '3. low': '122.34',
  '4. close': '123.36',
  '5. adjusted close': '123.36',
  '6. volume': '2915725',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-05-12',
  '1. open': '121.41',
  '2. high': '122.86',
  '3. low': '121.11',
  '4. close': '122.84',
  '5. adjusted close': '122.84',
  '6. volume': '4564825',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-05-11',
  '1. open': '122.02',
  '2. high': '122.24',
  '3. low': '120.55',
  '4. close': '120.9',
  '5. adjusted close': '120.9',
  '6. volume': '3446452',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-05-10',
  '1. open': '121.99',
  '2. high': '122.49',
  '3. low': '121.1',
  '4. close': '122.02',
  '5. adjusted close': '122.02',
  '6. volume': '4189222',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-05-09',
  '1. open': '121.9',
  '2. high': '121.97',
  '3. low': '120.66',
  '4. close': '121.17',
  '5. adjusted close': '121.17',
  '6. volume': '4540047',
  '7. dividend amount': '1.6600',
  '8. split coefficient': '1.0'},
 {'date': '2023-05-08',
  '1. open': '123.76',
  '2. high': '123.92',
  '3. low': '122.55',
  '4. close': '123.4',
  '5. adjusted close': '121.732296670195',
  '6. volume': '3663818',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-05-05',
  '1. open': '123.11',
  '2. high': '124.1',
  '3. low': '122.805',
  '4. close': '123.65',
  '5. adjusted close': '121.978918016771',
  '6. volume': '4971936',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-05-04',
  '1. open': '123.03',
  '2. high': '123.52',
  '3. low': '121.7563',
  '4. close': '122.57',
  '5. adjusted close': '120.91351379956',
  '6. volume': '4468237',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-05-03',
  '1. open': '125.46',
  '2. high': '125.57',
  '3. low': '123.26',
  '4. close': '123.45',
  '5. adjusted close': '121.78162093951',
  '6. volume': '4554212',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-05-02',
  '1. open': '126.3',
  '2. high': '126.45',
  '3. low': '123.27',
  '4. close': '125.16',
  '5. adjusted close': '123.468510950094',
  '6. volume': '4445283',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-05-01',
  '1. open': '126.35',
  '2. high': '126.75',
  '3. low': '126.06',
  '4. close': '126.09',
  '5. adjusted close': '124.385942359358',
  '6. volume': '2724992',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-04-28',
  '1. open': '126.58',
  '2. high': '127.25',
  '3. low': '125.64',
  '4. close': '126.41',
  '5. adjusted close': '124.701617682976',
  '6. volume': '5061247',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-04-27',
  '1. open': '126.37',
  '2. high': '127.02',
  '3. low': '125.455',
  '4. close': '126.97',
  '5. adjusted close': '125.254049499308',
  '6. volume': '3204889',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-04-26',
  '1. open': '125.81',
  '2. high': '126.545',
  '3. low': '125.12',
  '4. close': '125.85',
  '5. adjusted close': '124.149185866645',
  '6. volume': '4058800',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-04-25',
  '1. open': '124.9',
  '2. high': '126.19',
  '3. low': '124.76',
  '4. close': '125.89',
  '5. adjusted close': '124.188645282097',
  '6. volume': '4275396',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-04-24',
  '1. open': '125.55',
  '2. high': '126.05',
  '3. low': '124.56',
  '4. close': '125.4',
  '5. adjusted close': '123.705267442807',
  '6. volume': '4043892',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-04-21',
  '1. open': '126.0',
  '2. high': '126.7',
  '3. low': '125.27',
  '4. close': '125.73',
  '5. adjusted close': '124.030807620288',
  '6. volume': '6725426',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-04-20',
  '1. open': '130.15',
  '2. high': '130.98',
  '3. low': '125.84',
  '4. close': '126.36',
  '5. adjusted close': '124.652293413661',
  '6. volume': '9749618',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-04-19',
  '1. open': '126.5',
  '2. high': '126.98',
  '3. low': '125.3',
  '4. close': '126.32',
  '5. adjusted close': '124.612833998209',
  '6. volume': '7014368',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-04-18',
  '1. open': '128.14',
  '2. high': '128.68',
  '3. low': '127.35',
  '4. close': '127.78',
  '5. adjusted close': '126.053102662216',
  '6. volume': '3193787',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-04-17',
  '1. open': '128.3',
  '2. high': '128.72',
  '3. low': '126.8',
  '4. close': '127.82',
  '5. adjusted close': '126.092562077668',
  '6. volume': '3657929',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-04-14',
  '1. open': '128.46',
  '2. high': '129.84',
  '3. low': '127.31',
  '4. close': '128.14',
  '5. adjusted close': '126.408237401286',
  '6. volume': '4180614',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-04-13',
  '1. open': '128.01',
  '2. high': '128.39',
  '3. low': '126.0',
  '4. close': '127.9',
  '5. adjusted close': '126.171480908573',
  '6. volume': '5621512',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-04-12',
  '1. open': '130.4',
  '2. high': '130.8857',
  '3. low': '128.17',
  '4. close': '128.54',
  '5. adjusted close': '126.802831555809',
  '6. volume': '3957542',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-04-11',
  '1. open': '130.58',
  '2. high': '131.105',
  '3. low': '130.18',
  '4. close': '130.42',
  '5. adjusted close': '128.657424082065',
  '6. volume': '3132430',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-04-10',
  '1. open': '129.83',
  '2. high': '131.08',
  '3. low': '129.24',
  '4. close': '131.03',
  '5. adjusted close': '129.259180167711',
  '6. volume': '2614402',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-04-06',
  '1. open': '132.16',
  '2. high': '132.6',
  '3. low': '130.315',
  '4. close': '130.5',
  '5. adjusted close': '128.736342912969',
  '6. volume': '3050581',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-04-05',
  '1. open': '131.37',
  '2. high': '132.61',
  '3. low': '131.37',
  '4. close': '132.14',
  '5. adjusted close': '130.354178946511',
  '6. volume': '2898759',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-04-04',
  '1. open': '131.99',
  '2. high': '132.1499',
  '3. low': '130.89',
  '4. close': '131.6',
  '5. adjusted close': '129.821476837906',
  '6. volume': '3382783',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-04-03',
  '1. open': '130.97',
  '2. high': '132.61',
  '3. low': '130.77',
  '4. close': '132.06',
  '5. adjusted close': '130.275260115607',
  '6. volume': '3840139',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-03-31',
  '1. open': '129.47',
  '2. high': '131.23',
  '3. low': '129.42',
  '4. close': '131.09',
  '5. adjusted close': '129.31836929089',
  '6. volume': '4524686',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-03-30',
  '1. open': '130.16',
  '2. high': '131.48',
  '3. low': '129.1',
  '4. close': '129.22',
  '5. adjusted close': '127.473641618497',
  '6. volume': '3561762',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-03-29',
  '1. open': '130.12',
  '2. high': '130.35',
  '3. low': '129.18',
  '4. close': '129.71',
  '5. adjusted close': '127.957019457787',
  '6. volume': '3279846',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-03-28',
  '1. open': '129.18',
  '2. high': '129.66',
  '3. low': '128.8',
  '4. close': '129.34',
  '5. adjusted close': '127.592019864854',
  '6. volume': '2889115',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-03-27',
  '1. open': '126.47',
  '2. high': '130.255',
  '3. low': '126.47',
  '4. close': '129.31',
  '5. adjusted close': '127.562425303265',
  '6. volume': '6524113',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-03-24',
  '1. open': '123.36',
  '2. high': '125.4',
  '3. low': '122.88',
  '4. close': '125.29',
  '5. adjusted close': '123.596754050313',
  '6. volume': '3812644',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-03-23',
  '1. open': '123.81',
  '2. high': '124.93',
  '3. low': '122.6',
  '4. close': '123.37',
  '5. adjusted close': '121.702702108605',
  '6. volume': '4651936',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-03-22',
  '1. open': '127.0',
  '2. high': '127.215',
  '3. low': '124.01',
  '4. close': '124.05',
  '5. adjusted close': '122.373512171294',
  '6. volume': '3549024',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-03-21',
  '1. open': '126.9',
  '2. high': '127.15',
  '3. low': '125.66',
  '4. close': '126.57',
  '5. adjusted close': '124.859455344785',
  '6. volume': '3856345',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-03-20',
  '1. open': '124.31',
  '2. high': '126.16',
  '3. low': '124.19',
  '4. close': '125.94',
  '5. adjusted close': '124.237969551413',
  '6. volume': '4588304',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-03-17',
  '1. open': '124.08',
  '2. high': '124.52',
  '3. low': '122.93',
  '4. close': '123.69',
  '5. adjusted close': '122.018377432223',
  '6. volume': '37400167',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-03-16',
  '1. open': '122.96',
  '2. high': '124.82',
  '3. low': '121.92',
  '4. close': '124.7',
  '5. adjusted close': '123.014727672393',
  '6. volume': '6440023',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-03-15',
  '1. open': '122.99',
  '2. high': '123.35',
  '3. low': '121.71',
  '4. close': '123.28',
  '5. adjusted close': '121.613918423838',
  '6. volume': '5989339',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-03-14',
  '1. open': '126.49',
  '2. high': '126.64',
  '3. low': '123.2',
  '4. close': '124.65',
  '5. adjusted close': '122.965403403077',
  '6. volume': '8114792',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-03-13',
  '1. open': '125.15',
  '2. high': '128.19',
  '3. low': '124.85',
  '4. close': '125.58',
  '5. adjusted close': '123.882834812342',
  '6. volume': '8188369',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-03-10',
  '1. open': '126.12',
  '2. high': '127.29',
  '3. low': '125.13',
  '4. close': '125.45',
  '5. adjusted close': '123.754591712122',
  '6. volume': '5990867',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-03-09',
  '1. open': '128.3',
  '2. high': '128.53',
  '3. low': '125.98',
  '4. close': '126.16',
  '5. adjusted close': '124.4549963364',
  '6. volume': '5478317',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-03-08',
  '1. open': '128.48',
  '2. high': '128.74',
  '3. low': '127.545',
  '4. close': '128.05',
  '5. adjusted close': '126.319453716519',
  '6. volume': '2778798',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-03-07',
  '1. open': '130.28',
  '2. high': '130.42',
  '3. low': '128.19',
  '4. close': '128.25',
  '5. adjusted close': '126.51675079378',
  '6. volume': '3530439',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-03-06',
  '1. open': '129.64',
  '2. high': '130.86',
  '3. low': '129.59',
  '4. close': '130.19',
  '5. adjusted close': '128.430532443214',
  '6. volume': '2982980',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-03-03',
  '1. open': '129.35',
  '2. high': '129.905',
  '3. low': '128.77',
  '4. close': '129.64',
  '5. adjusted close': '127.887965480746',
  '6. volume': '2860286',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-03-02',
  '1. open': '128.39',
  '2. high': '129.22',
  '3. low': '127.71',
  '4. close': '128.93',
  '5. adjusted close': '127.187560856468',
  '6. volume': '3340254',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-03-01',
  '1. open': '128.9',
  '2. high': '129.4726',
  '3. low': '127.74',
  '4. close': '128.19',
  '5. adjusted close': '126.457561670602',
  '6. volume': '3760678',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-02-28',
  '1. open': '130.55',
  '2. high': '130.61',
  '3. low': '129.14',
  '4. close': '129.3',
  '5. adjusted close': '127.552560449402',
  '6. volume': '5143133',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-02-27',
  '1. open': '131.42',
  '2. high': '131.87',
  '3. low': '130.13',
  '4. close': '130.49',
  '5. adjusted close': '128.726478059106',
  '6. volume': '2761326',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-02-24',
  '1. open': '129.62',
  '2. high': '130.67',
  '3. low': '129.22',
  '4. close': '130.57',
  '5. adjusted close': '128.805396890011',
  '6. volume': '3015907',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-02-23',
  '1. open': '131.5',
  '2. high': '131.7',
  '3. low': '128.86',
  '4. close': '130.79',
  '5. adjusted close': '129.022423674998',
  '6. volume': '3725648',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-02-22',
  '1. open': '131.9',
  '2. high': '131.99',
  '3. low': '130.29',
  '4. close': '130.97',
  '5. adjusted close': '129.199991044533',
  '6. volume': '3200185',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-02-21',
  '1. open': '134.0',
  '2. high': '134.385',
  '3. low': '131.66',
  '4. close': '131.71',
  '5. adjusted close': '129.9299902304',
  '6. volume': '4257210',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-02-17',
  '1. open': '134.5',
  '2. high': '135.58',
  '3. low': '133.89',
  '4. close': '135.02',
  '5. adjusted close': '133.195256859074',
  '6. volume': '3466184',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-02-16',
  '1. open': '135.57',
  '2. high': '135.9672',
  '3. low': '134.59',
  '4. close': '135.0',
  '5. adjusted close': '133.175527151347',
  '6. volume': '2965495',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-02-15',
  '1. open': '135.2',
  '2. high': '136.445',
  '3. low': '135.07',
  '4. close': '136.4',
  '5. adjusted close': '134.556606692176',
  '6. volume': '2507004',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-02-14',
  '1. open': '137.05',
  '2. high': '137.24',
  '3. low': '135.05',
  '4. close': '136.01',
  '5. adjusted close': '134.171877391517',
  '6. volume': '3202172',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-02-13',
  '1. open': '136.0',
  '2. high': '137.39',
  '3. low': '135.85',
  '4. close': '137.35',
  '5. adjusted close': '135.493767809167',
  '6. volume': '4403015',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-02-10',
  '1. open': '133.78',
  '2. high': '135.77',
  '3. low': '133.5',
  '4. close': '135.6',
  '5. adjusted close': '133.767418383131',
  '6. volume': '5049571',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-02-09',
  '1. open': '134.99',
  '2. high': '135.73',
  '3. low': '133.34',
  '4. close': '133.75',
  '5. adjusted close': '131.942420418465',
  '6. volume': '3918817',
  '7. dividend amount': '1.6500',
  '8. split coefficient': '1.0'},
 {'date': '2023-02-08',
  '1. open': '135.71',
  '2. high': '136.74',
  '3. low': '135.16',
  '4. close': '135.98',
  '5. adjusted close': '132.507609516269',
  '6. volume': '4593748',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-02-07',
  '1. open': '135.67',
  '2. high': '136.4',
  '3. low': '134.45',
  '4. close': '135.84',
  '5. adjusted close': '132.371184561626',
  '6. volume': '3737553',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-02-06',
  '1. open': '135.83',
  '2. high': '136.32',
  '3. low': '134.95',
  '4. close': '136.18',
  '5. adjusted close': '132.702502308615',
  '6. volume': '4841300',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-02-03',
  '1. open': '136.35',
  '2. high': '136.95',
  '3. low': '135.53',
  '4. close': '136.94',
  '5. adjusted close': '133.443094919531',
  '6. volume': '3755720',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-02-02',
  '1. open': '135.96',
  '2. high': '136.72',
  '3. low': '134.85',
  '4. close': '136.39',
  '5. adjusted close': '132.907139740579',
  '6. volume': '6107793',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-02-01',
  '1. open': '134.49',
  '2. high': '135.79',
  '3. low': '132.8',
  '4. close': '135.09',
  '5. adjusted close': '131.640336590328',
  '6. volume': '5428898',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-01-31',
  '1. open': '135.5',
  '2. high': '135.65',
  '3. low': '133.76',
  '4. close': '134.73',
  '5. adjusted close': '131.289529564104',
  '6. volume': '7206448',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-01-30',
  '1. open': '134.32',
  '2. high': '136.11',
  '3. low': '133.98',
  '4. close': '135.3',
  '5. adjusted close': '131.844974022291',
  '6. volume': '5375712',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-01-27',
  '1. open': '134.44',
  '2. high': '135.488',
  '3. low': '133.7701',
  '4. close': '134.39',
  '5. adjusted close': '130.958211817116',
  '6. volume': '8143146',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-01-26',
  '1. open': '137.53',
  '2. high': '138.27',
  '3. low': '132.98',
  '4. close': '134.45',
  '5. adjusted close': '131.016679654819',
  '6. volume': '17548483',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-01-25',
  '1. open': '140.47',
  '2. high': '141.03',
  '3. low': '139.36',
  '4. close': '140.76',
  '5. adjusted close': '137.165547253346',
  '6. volume': '7347453',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-01-24',
  '1. open': '141.25',
  '2. high': '142.75',
  '3. low': '140.0',
  '4. close': '141.49',
  '5. adjusted close': '137.87690594541',
  '6. volume': '4407622',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-01-23',
  '1. open': '141.4',
  '2. high': '142.985',
  '3. low': '141.06',
  '4. close': '141.86',
  '5. adjusted close': '138.237457611251',
  '6. volume': '5898436',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-01-20',
  '1. open': '141.67',
  '2. high': '141.86',
  '3. low': '140.51',
  '4. close': '141.2',
  '5. adjusted close': '137.594311396508',
  '6. volume': '7153341',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-01-19',
  '1. open': '140.0',
  '2. high': '142.23',
  '3. low': '139.75',
  '4. close': '140.62',
  '5. adjusted close': '137.029122298704',
  '6. volume': '4833924',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-01-18',
  '1. open': '144.4',
  '2. high': '144.678',
  '3. low': '140.225',
  '4. close': '140.41',
  '5. adjusted close': '136.82448486674',
  '6. volume': '6445642',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-01-17',
  '1. open': '146.42',
  '2. high': '147.18',
  '3. low': '145.01',
  '4. close': '145.19',
  '5. adjusted close': '141.482422603817',
  '6. volume': '2986461',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-01-13',
  '1. open': '144.06',
  '2. high': '146.1',
  '3. low': '144.01',
  '4. close': '145.89',
  '5. adjusted close': '142.164547377029',
  '6. volume': '2455786',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-01-12',
  '1. open': '144.88',
  '2. high': '146.66',
  '3. low': '144.52',
  '4. close': '145.55',
  '5. adjusted close': '141.833229630041',
  '6. volume': '2716118',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-01-11',
  '1. open': '145.0',
  '2. high': '145.53',
  '3. low': '143.45',
  '4. close': '145.26',
  '5. adjusted close': '141.550635081139',
  '6. volume': '3268738',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-01-10',
  '1. open': '143.61',
  '2. high': '144.85',
  '3. low': '142.9',
  '4. close': '144.8',
  '5. adjusted close': '141.102381658742',
  '6. volume': '2152172',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-01-09',
  '1. open': '144.08',
  '2. high': '145.47',
  '3. low': '143.4',
  '4. close': '143.55',
  '5. adjusted close': '139.884301706577',
  '6. volume': '3987782',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-01-06',
  '1. open': '142.38',
  '2. high': '144.25',
  '3. low': '141.58',
  '4. close': '143.7',
  '5. adjusted close': '140.030471300837',
  '6. volume': '3574042',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-01-05',
  '1. open': '142.44',
  '2. high': '142.498',
  '3. low': '140.01',
  '4. close': '141.11',
  '5. adjusted close': '137.506609639952',
  '6. volume': '2866648',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-01-04',
  '1. open': '142.07',
  '2. high': '143.615',
  '3. low': '141.3675',
  '4. close': '142.6',
  '5. adjusted close': '138.958560942932',
  '6. volume': '3869236',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2023-01-03',
  '1. open': '141.1',
  '2. high': '141.9',
  '3. low': '140.48',
  '4. close': '141.55',
  '5. adjusted close': '137.935373783114',
  '6. volume': '3338829',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-12-30',
  '1. open': '140.54',
  '2. high': '140.9',
  '3. low': '139.45',
  '4. close': '140.89',
  '5. adjusted close': '137.292227568371',
  '6. volume': '2858110',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-12-29',
  '1. open': '140.58',
  '2. high': '142.26',
  '3. low': '140.45',
  '4. close': '141.06',
  '5. adjusted close': '137.457886441866',
  '6. volume': '2337207',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-12-28',
  '1. open': '142.4',
  '2. high': '142.81',
  '3. low': '139.95',
  '4. close': '140.02',
  '5. adjusted close': '136.444443921665',
  '6. volume': '2539577',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-12-27',
  '1. open': '141.73',
  '2. high': '142.72',
  '3. low': '141.23',
  '4. close': '142.42',
  '5. adjusted close': '138.783157429821',
  '6. volume': '2742525',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-12-23',
  '1. open': '140.59',
  '2. high': '141.8565',
  '3. low': '139.6',
  '4. close': '141.65',
  '5. adjusted close': '138.032820179287',
  '6. volume': '2092715',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-12-22',
  '1. open': '140.95',
  '2. high': '141.44',
  '3. low': '138.62',
  '4. close': '140.88',
  '5. adjusted close': '137.282482928754',
  '6. volume': '3337851',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-12-21',
  '1. open': '141.84',
  '2. high': '143.09',
  '3. low': '140.975',
  '4. close': '142.14',
  '5. adjusted close': '138.510307520536',
  '6. volume': '3793700',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-12-20',
  '1. open': '138.84',
  '2. high': '141.425',
  '3. low': '138.34',
  '4. close': '141.28',
  '5. adjusted close': '137.672268513447',
  '6. volume': '5156450',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-12-19',
  '1. open': '140.16',
  '2. high': '140.44',
  '3. low': '137.195',
  '4. close': '138.87',
  '5. adjusted close': '135.323810365673',
  '6. volume': '5282860',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-12-16',
  '1. open': '141.25',
  '2. high': '141.915',
  '3. low': '138.97',
  '4. close': '140.16',
  '5. adjusted close': '136.580868876307',
  '6. volume': '9834427',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-12-15',
  '1. open': '148.52',
  '2. high': '148.98',
  '3. low': '141.58',
  '4. close': '142.36',
  '5. adjusted close': '138.724689592117',
  '6. volume': '6687744',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-12-14',
  '1. open': '150.47',
  '2. high': '151.91',
  '3. low': '148.45',
  '4. close': '149.86',
  '5. adjusted close': '146.033169305104',
  '6. volume': '4205878',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-12-13',
  '1. open': '150.37',
  '2. high': '153.21',
  '3. low': '149.95',
  '4. close': '150.57',
  '5. adjusted close': '146.725038717934',
  '6. volume': '8811553',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-12-12',
  '1. open': '147.82',
  '2. high': '149.21',
  '3. low': '146.9426',
  '4. close': '149.21',
  '5. adjusted close': '145.399767729979',
  '6. volume': '4032780',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-12-09',
  '1. open': '147.4',
  '2. high': '148.34',
  '3. low': '146.97',
  '4. close': '147.05',
  '5. adjusted close': '143.294925572638',
  '6. volume': '3047581',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-12-08',
  '1. open': '147.9',
  '2. high': '149.153',
  '3. low': '147.365',
  '4. close': '147.78',
  '5. adjusted close': '144.006284264702',
  '6. volume': '2665687',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-12-07',
  '1. open': '147.33',
  '2. high': '148.105',
  '3. low': '146.29',
  '4. close': '147.27',
  '5. adjusted close': '143.509307644219',
  '6. volume': '3971285',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-12-06',
  '1. open': '147.3',
  '2. high': '147.8',
  '3. low': '146.7',
  '4. close': '147.5',
  '5. adjusted close': '143.733434355417',
  '6. volume': '2847610',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-12-05',
  '1. open': '147.94',
  '2. high': '148.93',
  '3. low': '146.8',
  '4. close': '147.41',
  '5. adjusted close': '143.645732598862',
  '6. volume': '2784767',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-12-02',
  '1. open': '148.13',
  '2. high': '149.16',
  '3. low': '147.73',
  '4. close': '148.67',
  '5. adjusted close': '144.873557190643',
  '6. volume': '2899995',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-12-01',
  '1. open': '149.98',
  '2. high': '150.01',
  '3. low': '147.34',
  '4. close': '149.16',
  '5. adjusted close': '145.351044531892',
  '6. volume': '4495924',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-11-30',
  '1. open': '146.19',
  '2. high': '149.64',
  '3. low': '145.67',
  '4. close': '148.9',
  '5. adjusted close': '145.097683901842',
  '6. volume': '6377582',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-11-29',
  '1. open': '145.91',
  '2. high': '147.1668',
  '3. low': '145.7',
  '4. close': '146.49',
  '5. adjusted close': '142.749225754068',
  '6. volume': '2754744',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-11-28',
  '1. open': '147.98',
  '2. high': '148.24',
  '3. low': '145.935',
  '4. close': '146.18',
  '5. adjusted close': '142.447141925932',
  '6. volume': '3538696',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-11-25',
  '1. open': '148.27',
  '2. high': '149.49',
  '3. low': '148.101',
  '4. close': '148.37',
  '5. adjusted close': '144.581218002124',
  '6. volume': '2075156',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-11-23',
  '1. open': '149.1',
  '2. high': '150.46',
  '3. low': '148.3',
  '4. close': '148.75',
  '5. adjusted close': '144.951514307582',
  '6. volume': '3658459',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-11-22',
  '1. open': '147.6',
  '2. high': '149.35',
  '3. low': '147.02',
  '4. close': '149.1',
  '5. adjusted close': '145.292576694188',
  '6. volume': '7062060',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-11-21',
  '1. open': '147.55',
  '2. high': '147.928',
  '3. low': '146.45',
  '4. close': '146.68',
  '5. adjusted close': '142.934373906797',
  '6. volume': '3476208',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-11-18',
  '1. open': '146.56',
  '2. high': '148.31',
  '3. low': '145.94',
  '4. close': '147.64',
  '5. adjusted close': '143.86985931006',
  '6. volume': '4661735',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-11-17',
  '1. open': '143.41',
  '2. high': '146.18',
  '3. low': '143.25',
  '4. close': '146.09',
  '5. adjusted close': '142.359440169376',
  '6. volume': '3955162',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-11-16',
  '1. open': '144.13',
  '2. high': '144.95',
  '3. low': '144.0081',
  '4. close': '144.52',
  '5. adjusted close': '140.829531749457',
  '6. volume': '3445302',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-11-15',
  '1. open': '144.08',
  '2. high': '146.1609',
  '3. low': '142.0',
  '4. close': '144.34',
  '5. adjusted close': '140.654128236345',
  '6. volume': '4727107',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-11-14',
  '1. open': '142.63',
  '2. high': '146.08',
  '3. low': '142.18',
  '4. close': '144.2',
  '5. adjusted close': '140.517703281703',
  '6. volume': '5245624',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-11-11',
  '1. open': '141.5',
  '2. high': '144.13',
  '3. low': '140.96',
  '4. close': '143.17',
  '5. adjusted close': '139.514005401119',
  '6. volume': '5871264',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-11-10',
  '1. open': '140.26',
  '2. high': '141.37',
  '3. low': '138.29',
  '4. close': '141.23',
  '5. adjusted close': '137.62354531536',
  '6. volume': '5389025',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-11-09',
  '1. open': '137.95',
  '2. high': '138.9',
  '3. low': '136.94',
  '4. close': '137.39',
  '5. adjusted close': '133.88160370231',
  '6. volume': '4720007',
  '7. dividend amount': '1.6500',
  '8. split coefficient': '1.0'},
 {'date': '2022-11-08',
  '1. open': '139.0',
  '2. high': '140.93',
  '3. low': '138.72',
  '4. close': '140.04',
  '5. adjusted close': '134.844503613863',
  '6. volume': '5042756',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-11-07',
  '1. open': '136.64',
  '2. high': '138.7',
  '3. low': '136.51',
  '4. close': '138.34',
  '5. adjusted close': '133.207573764224',
  '6. volume': '4043062',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-11-04',
  '1. open': '135.65',
  '2. high': '137.73',
  '3. low': '134.94',
  '4. close': '136.96',
  '5. adjusted close': '131.878771886281',
  '6. volume': '4177972',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-11-03',
  '1. open': '136.42',
  '2. high': '136.48',
  '3. low': '133.97',
  '4. close': '134.47',
  '5. adjusted close': '129.481151106514',
  '6. volume': '4442443',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-11-02',
  '1. open': '137.75',
  '2. high': '140.17',
  '3. low': '136.8',
  '4. close': '136.83',
  '5. adjusted close': '131.753594897779',
  '6. volume': '5365264',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-11-01',
  '1. open': '138.25',
  '2. high': '138.65',
  '3. low': '136.7',
  '4. close': '138.2',
  '5. adjusted close': '133.072767776606',
  '6. volume': '3590607',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-10-31',
  '1. open': '138.06',
  '2. high': '138.7699',
  '3. low': '136.595',
  '4. close': '138.29',
  '5. adjusted close': '133.159428768646',
  '6. volume': '4915270',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-10-28',
  '1. open': '135.56',
  '2. high': '138.8615',
  '3. low': '135.22',
  '4. close': '138.51',
  '5. adjusted close': '133.371266749187',
  '6. volume': '5965457',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-10-27',
  '1. open': '135.55',
  '2. high': '136.4',
  '3. low': '134.445',
  '4. close': '134.77',
  '5. adjusted close': '129.77002107998',
  '6. volume': '3993168',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-10-26',
  '1. open': '133.72',
  '2. high': '135.863',
  '3. low': '132.81',
  '4. close': '135.01',
  '5. adjusted close': '130.001117058752',
  '6. volume': '5140023',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-10-25',
  '1. open': '132.0',
  '2. high': '133.3',
  '3. low': '131.3',
  '4. close': '132.93',
  '5. adjusted close': '127.998285242723',
  '6. volume': '5957623',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-10-24',
  '1. open': '130.9',
  '2. high': '133.11',
  '3. low': '129.85',
  '4. close': '132.69',
  '5. adjusted close': '127.76718926395',
  '6. volume': '5610914',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-10-21',
  '1. open': '128.39',
  '2. high': '130.845',
  '3. low': '127.59',
  '4. close': '129.9',
  '5. adjusted close': '125.080698510717',
  '6. volume': '7201256',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-10-20',
  '1. open': '126.25',
  '2. high': '128.96',
  '3. low': '125.15',
  '4. close': '128.3',
  '5. adjusted close': '123.540058652233',
  '6. volume': '13623115',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-10-19',
  '1. open': '122.36',
  '2. high': '123.94',
  '3. low': '121.9875',
  '4. close': '122.51',
  '5. adjusted close': '117.964868164342',
  '6. volume': '5906576',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-10-18',
  '1. open': '123.0',
  '2. high': '123.94',
  '3. low': '121.82',
  '4. close': '122.94',
  '5. adjusted close': '118.378915126309',
  '6. volume': '5120336',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-10-17',
  '1. open': '121.8',
  '2. high': '122.875',
  '3. low': '121.43',
  '4. close': '121.52',
  '5. adjusted close': '117.011597251904',
  '6. volume': '5458585',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-10-14',
  '1. open': '121.8',
  '2. high': '122.54',
  '3. low': '119.84',
  '4. close': '120.04',
  '5. adjusted close': '115.586505382806',
  '6. volume': '3763840',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-10-13',
  '1. open': '116.1',
  '2. high': '122.15',
  '3. low': '115.545',
  '4. close': '121.79',
  '5. adjusted close': '117.271580228024',
  '6. volume': '5837645',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-10-12',
  '1. open': '118.0',
  '2. high': '118.81',
  '3. low': '117.2',
  '4. close': '117.57',
  '5. adjusted close': '113.20814260127',
  '6. volume': '3338754',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-10-11',
  '1. open': '117.46',
  '2. high': '119.23',
  '3. low': '116.94',
  '4. close': '117.8',
  '5. adjusted close': '113.429609580928',
  '6. volume': '4043265',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-10-10',
  '1. open': '119.79',
  '2. high': '119.96',
  '3. low': '117.04',
  '4. close': '117.75',
  '5. adjusted close': '113.38146458535',
  '6. volume': '5990008',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-10-07',
  '1. open': '121.5',
  '2. high': '121.8016',
  '3. low': '118.07',
  '4. close': '118.82',
  '5. adjusted close': '114.411767490712',
  '6. volume': '4499672',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-10-06',
  '1. open': '124.88',
  '2. high': '125.3',
  '3. low': '121.77',
  '4. close': '122.23',
  '5. adjusted close': '117.695256189107',
  '6. volume': '5074624',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-10-05',
  '1. open': '124.71',
  '2. high': '126.46',
  '3. low': '124.23',
  '4. close': '125.74',
  '5. adjusted close': '121.075034878657',
  '6. volume': '3212872',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-10-04',
  '1. open': '122.8',
  '2. high': '125.65',
  '3. low': '122.52',
  '4. close': '125.5',
  '5. adjusted close': '120.843938899885',
  '6. volume': '4566055',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-10-03',
  '1. open': '120.16',
  '2. high': '122.21',
  '3. low': '119.6',
  '4. close': '121.51',
  '5. adjusted close': '117.001968252789',
  '6. volume': '4261729',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-09-30',
  '1. open': '121.66',
  '2. high': '122.43',
  '3. low': '118.61',
  '4. close': '118.81',
  '5. adjusted close': '114.402138491596',
  '6. volume': '5346108',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-09-29',
  '1. open': '121.85',
  '2. high': '122.62',
  '3. low': '120.57',
  '4. close': '121.63',
  '5. adjusted close': '117.117516242175',
  '6. volume': '3817723',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-09-28',
  '1. open': '121.65',
  '2. high': '123.23',
  '3. low': '119.81',
  '4. close': '122.76',
  '5. adjusted close': '118.20559314223',
  '6. volume': '4996378',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-09-27',
  '1. open': '122.6',
  '2. high': '123.95',
  '3. low': '121.08',
  '4. close': '121.74',
  '5. adjusted close': '117.223435232446',
  '6. volume': '4117215',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-09-26',
  '1. open': '122.3',
  '2. high': '124.26',
  '3. low': '121.75',
  '4. close': '122.01',
  '5. adjusted close': '117.483418208565',
  '6. volume': '3987817',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-09-23',
  '1. open': '124.53',
  '2. high': '125.0',
  '3. low': '121.74',
  '4. close': '122.71',
  '5. adjusted close': '118.157448146652',
  '6. volume': '5195693',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-09-22',
  '1. open': '124.76',
  '2. high': '126.51',
  '3. low': '124.41',
  '4. close': '125.31',
  '5. adjusted close': '120.66098791669',
  '6. volume': '4038335',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-09-21',
  '1. open': '126.89',
  '2. high': '127.84',
  '3. low': '124.92',
  '4. close': '124.93',
  '5. adjusted close': '120.2950859503',
  '6. volume': '3389545',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-09-20',
  '1. open': '126.9',
  '2. high': '126.99',
  '3. low': '125.52',
  '4. close': '126.3',
  '5. adjusted close': '121.614258829127',
  '6. volume': '2837485',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-09-19',
  '1. open': '126.49',
  '2. high': '128.06',
  '3. low': '126.28',
  '4. close': '127.73',
  '5. adjusted close': '122.991205702648',
  '6. volume': '3981606',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-09-16',
  '1. open': '124.36',
  '2. high': '127.53',
  '3. low': '123.83',
  '4. close': '127.27',
  '5. adjusted close': '122.548271743333',
  '6. volume': '9839696',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-09-15',
  '1. open': '127.39',
  '2. high': '127.465',
  '3. low': '124.9',
  '4. close': '125.49',
  '5. adjusted close': '120.834309900769',
  '6. volume': '5141671',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-09-14',
  '1. open': '127.5',
  '2. high': '129.0',
  '3. low': '126.845',
  '4. close': '127.69',
  '5. adjusted close': '122.952689706185',
  '6. volume': '3819067',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-09-13',
  '1. open': '129.14',
  '2. high': '129.909',
  '3. low': '126.7709',
  '4. close': '127.25',
  '5. adjusted close': '122.529013745102',
  '6. volume': '4565585',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-09-12',
  '1. open': '130.33',
  '2. high': '130.99',
  '3. low': '129.89',
  '4. close': '130.66',
  '5. adjusted close': '125.812502443497',
  '6. volume': '3741168',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-09-09',
  '1. open': '128.9',
  '2. high': '129.49',
  '3. low': '128.06',
  '4. close': '129.19',
  '5. adjusted close': '124.397039573515',
  '6. volume': '3293365',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-09-08',
  '1. open': '127.2',
  '2. high': '128.54',
  '3. low': '126.59',
  '4. close': '128.47',
  '5. adjusted close': '123.703751637197',
  '6. volume': '2964613',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-09-07',
  '1. open': '126.69',
  '2. high': '127.8667',
  '3. low': '126.28',
  '4. close': '127.71',
  '5. adjusted close': '122.971947704417',
  '6. volume': '2401513',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-09-06',
  '1. open': '127.8',
  '2. high': '128.06',
  '3. low': '126.3',
  '4. close': '126.72',
  '5. adjusted close': '122.018676791979',
  '6. volume': '3345343',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-09-02',
  '1. open': '130.3',
  '2. high': '130.56',
  '3. low': '127.24',
  '4. close': '127.79',
  '5. adjusted close': '123.048979697341',
  '6. volume': '3040813',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-09-01',
  '1. open': '128.4',
  '2. high': '129.8173',
  '3. low': '127.74',
  '4. close': '129.66',
  '5. adjusted close': '124.849602531945',
  '6. volume': '3396219',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-08-31',
  '1. open': '129.92',
  '2. high': '130.0',
  '3. low': '128.4',
  '4. close': '128.45',
  '5. adjusted close': '123.684493638966',
  '6. volume': '3490380',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-08-30',
  '1. open': '130.56',
  '2. high': '130.77',
  '3. low': '129.29',
  '4. close': '129.58',
  '5. adjusted close': '124.77257053902',
  '6. volume': '2407888',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-08-29',
  '1. open': '129.99',
  '2. high': '131.42',
  '3. low': '129.57',
  '4. close': '130.31',
  '5. adjusted close': '125.475487474454',
  '6. volume': '2751308',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-08-26',
  '1. open': '134.1',
  '2. high': '134.18',
  '3. low': '130.34',
  '4. close': '130.38',
  '5. adjusted close': '125.542890468263',
  '6. volume': '4185254',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-08-25',
  '1. open': '133.65',
  '2. high': '134.425',
  '3. low': '133.07',
  '4. close': '133.98',
  '5. adjusted close': '129.009330149853',
  '6. volume': '2706005',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-08-24',
  '1. open': '134.89',
  '2. high': '135.11',
  '3. low': '133.11',
  '4. close': '133.23',
  '5. adjusted close': '128.287155216188',
  '6. volume': '2855421',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-08-23',
  '1. open': '135.37',
  '2. high': '136.1',
  '3. low': '134.72',
  '4. close': '134.74',
  '5. adjusted close': '129.741134082633',
  '6. volume': '4141798',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-08-22',
  '1. open': '137.65',
  '2. high': '137.85',
  '3. low': '135.47',
  '4. close': '135.55',
  '5. adjusted close': '130.521083010991',
  '6. volume': '3093629',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-08-19',
  '1. open': '138.75',
  '2. high': '139.34',
  '3. low': '137.66',
  '4. close': '138.37',
  '5. adjusted close': '133.23646076157',
  '6. volume': '3155842',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-08-18',
  '1. open': '137.79',
  '2. high': '139.12',
  '3. low': '137.75',
  '4. close': '139.07',
  '5. adjusted close': '133.910490699657',
  '6. volume': '3177726',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-08-17',
  '1. open': '136.46',
  '2. high': '138.415',
  '3. low': '136.3',
  '4. close': '137.79',
  '5. adjusted close': '132.677978812869',
  '6. volume': '3667568',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-08-16',
  '1. open': '134.6',
  '2. high': '137.37',
  '3. low': '134.4517',
  '4. close': '136.56',
  '5. adjusted close': '131.493611921659',
  '6. volume': '4313600',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-08-15',
  '1. open': '132.96',
  '2. high': '135.19',
  '3. low': '132.24',
  '4. close': '134.93',
  '5. adjusted close': '129.924085065828',
  '6. volume': '2791241',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-08-12',
  '1. open': '132.62',
  '2. high': '134.09',
  '3. low': '131.98',
  '4. close': '134.01',
  '5. adjusted close': '129.0382171472',
  '6. volume': '2767054',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-08-11',
  '1. open': '132.36',
  '2. high': '133.225',
  '3. low': '132.0',
  '4. close': '132.54',
  '5. adjusted close': '127.622754277217',
  '6. volume': '3501925',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-08-10',
  '1. open': '130.75',
  '2. high': '131.78',
  '3. low': '130.34',
  '4. close': '131.5',
  '5. adjusted close': '126.621338369202',
  '6. volume': '3663995',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-08-09',
  '1. open': '129.92',
  '2. high': '130.79',
  '3. low': '129.12',
  '4. close': '129.47',
  '5. adjusted close': '124.66665154875',
  '6. volume': '3495991',
  '7. dividend amount': '1.6500',
  '8. split coefficient': '1.0'},
 {'date': '2022-08-08',
  '1. open': '133.1',
  '2. high': '133.35',
  '3. low': '132.02',
  '4. close': '132.61',
  '5. adjusted close': '126.083318043622',
  '6. volume': '3825145',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-08-05',
  '1. open': '131.25',
  '2. high': '132.67',
  '3. low': '131.07',
  '4. close': '132.48',
  '5. adjusted close': '125.959716268901',
  '6. volume': '2586519',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-08-04',
  '1. open': '132.15',
  '2. high': '132.2866',
  '3. low': '131.02',
  '4. close': '131.64',
  '5. adjusted close': '125.161058647631',
  '6. volume': '3179789',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-08-03',
  '1. open': '131.82',
  '2. high': '132.862',
  '3. low': '131.32',
  '4. close': '132.34',
  '5. adjusted close': '125.826606665356',
  '6. volume': '3088532',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-08-02',
  '1. open': '132.2',
  '2. high': '132.78',
  '3. low': '130.51',
  '4. close': '131.81',
  '5. adjusted close': '125.32269173765',
  '6. volume': '4403633',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-08-01',
  '1. open': '130.75',
  '2. high': '132.7',
  '3. low': '130.7',
  '4. close': '132.04',
  '5. adjusted close': '125.541371800617',
  '6. volume': '4142099',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-07-29',
  '1. open': '129.52',
  '2. high': '131.0',
  '3. low': '129.31',
  '4. close': '130.79',
  '5. adjusted close': '124.352893197536',
  '6. volume': '5786815',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-07-28',
  '1. open': '128.75',
  '2. high': '129.81',
  '3. low': '128.606',
  '4. close': '129.22',
  '5. adjusted close': '122.860164072067',
  '6. volume': '3913680',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-07-27',
  '1. open': '127.97',
  '2. high': '129.43',
  '3. low': '127.58',
  '4. close': '129.12',
  '5. adjusted close': '122.765085783821',
  '6. volume': '4175625',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-07-26',
  '1. open': '128.26',
  '2. high': '129.3',
  '3. low': '127.63',
  '4. close': '128.08',
  '5. adjusted close': '121.776271586057',
  '6. volume': '3645313',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-07-25',
  '1. open': '128.44',
  '2. high': '129.1257',
  '3. low': '127.9',
  '4. close': '128.54',
  '5. adjusted close': '122.213631711991',
  '6. volume': '4702352',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-07-22',
  '1. open': '127.03',
  '2. high': '128.32',
  '3. low': '125.71',
  '4. close': '128.25',
  '5. adjusted close': '121.937904676076',
  '6. volume': '6467205',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-07-21',
  '1. open': '128.75',
  '2. high': '128.81',
  '3. low': '125.13',
  '4. close': '127.15',
  '5. adjusted close': '120.892043505365',
  '6. volume': '11975361',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-07-20',
  '1. open': '130.7',
  '2. high': '130.72',
  '3. low': '128.06',
  '4. close': '129.18',
  '5. adjusted close': '122.822132756768',
  '6. volume': '9882016',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-07-19',
  '1. open': '131.58',
  '2. high': '132.56',
  '3. low': '127.72',
  '4. close': '130.88',
  '5. adjusted close': '124.438463656958',
  '6. volume': '29690535',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-07-18',
  '1. open': '140.15',
  '2. high': '140.31',
  '3. low': '137.7844',
  '4. close': '138.13',
  '5. adjusted close': '131.331639554826',
  '6. volume': '8231694',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-07-15',
  '1. open': '140.68',
  '2. high': '140.68',
  '3. low': '138.61',
  '4. close': '139.92',
  '5. adjusted close': '133.033540914437',
  '6. volume': '4519320',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-07-14',
  '1. open': '135.6',
  '2. high': '139.43',
  '3. low': '135.02',
  '4. close': '139.06',
  '5. adjusted close': '132.215867635518',
  '6. volume': '5298351',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-07-13',
  '1. open': '137.18',
  '2. high': '138.9',
  '3. low': '136.8',
  '4. close': '137.18',
  '5. adjusted close': '130.428395816485',
  '6. volume': '4123213',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-07-12',
  '1. open': '140.84',
  '2. high': '141.55',
  '3. low': '138.565',
  '4. close': '139.18',
  '5. adjusted close': '132.329961581414',
  '6. volume': '3235571',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-07-11',
  '1. open': '140.62',
  '2. high': '141.87',
  '3. low': '140.13',
  '4. close': '141.0',
  '5. adjusted close': '134.060386427499',
  '6. volume': '3912773',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-07-08',
  '1. open': '140.76',
  '2. high': '141.3203',
  '3. low': '139.82',
  '4. close': '140.47',
  '5. adjusted close': '133.556471499793',
  '6. volume': '2820928',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-07-07',
  '1. open': '138.91',
  '2. high': '141.325',
  '3. low': '138.83',
  '4. close': '140.83',
  '5. adjusted close': '133.89875333748',
  '6. volume': '3897077',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-07-06',
  '1. open': '138.0',
  '2. high': '139.14',
  '3. low': '137.13',
  '4. close': '138.08',
  '5. adjusted close': '131.284100410703',
  '6. volume': '3237059',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-07-05',
  '1. open': '139.97',
  '2. high': '139.97',
  '3. low': '135.27',
  '4. close': '137.62',
  '5. adjusted close': '130.846740284769',
  '6. volume': '6274067',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-07-01',
  '1. open': '141.0',
  '2. high': '141.67',
  '3. low': '139.26',
  '4. close': '141.12',
  '5. adjusted close': '134.174480373395',
  '6. volume': '4012106',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-06-30',
  '1. open': '139.58',
  '2. high': '142.46',
  '3. low': '139.28',
  '4. close': '141.19',
  '5. adjusted close': '134.241035175167',
  '6. volume': '4878020',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-06-29',
  '1. open': '142.74',
  '2. high': '143.5213',
  '3. low': '139.5',
  '4. close': '140.71',
  '5. adjusted close': '133.784659391584',
  '6. volume': '4161491',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-06-28',
  '1. open': '142.92',
  '2. high': '144.155',
  '3. low': '141.32',
  '4. close': '141.86',
  '5. adjusted close': '134.878059706419',
  '6. volume': '4065202',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-06-27',
  '1. open': '142.26',
  '2. high': '143.83',
  '3. low': '141.95',
  '4. close': '142.8',
  '5. adjusted close': '135.771795615935',
  '6. volume': '3935968',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-06-24',
  '1. open': '139.2',
  '2. high': '142.37',
  '3. low': '139.13',
  '4. close': '142.06',
  '5. adjusted close': '135.068216282912',
  '6. volume': '11493012',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-06-23',
  '1. open': '137.14',
  '2. high': '138.62',
  '3. low': '136.5',
  '4. close': '138.44',
  '5. adjusted close': '131.62638224839',
  '6. volume': '4547925',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-06-22',
  '1. open': '136.1',
  '2. high': '138.18',
  '3. low': '136.03',
  '4. close': '137.08',
  '5. adjusted close': '130.333317528238',
  '6. volume': '3791635',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-06-21',
  '1. open': '135.9',
  '2. high': '138.5',
  '3. low': '135.9',
  '4. close': '137.85',
  '5. adjusted close': '131.065420347736',
  '6. volume': '4089272',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-06-17',
  '1. open': '135.99',
  '2. high': '136.98',
  '3. low': '132.85',
  '4. close': '135.02',
  '5. adjusted close': '128.374704790361',
  '6. volume': '12968509',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-06-16',
  '1. open': '135.3',
  '2. high': '136.24',
  '3. low': '134.39',
  '4. close': '135.67',
  '5. adjusted close': '128.992713663963',
  '6. volume': '5386396',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-06-15',
  '1. open': '136.01',
  '2. high': '138.45',
  '3. low': '135.58',
  '4. close': '137.06',
  '5. adjusted close': '130.314301870589',
  '6. volume': '4606887',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-06-14',
  '1. open': '135.0',
  '2. high': '136.9501',
  '3. low': '134.86',
  '4. close': '135.72',
  '5. adjusted close': '129.040252808086',
  '6. volume': '4607785',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-06-13',
  '1. open': '133.97',
  '2. high': '137.57',
  '3. low': '133.76',
  '4. close': '135.11',
  '5. adjusted close': '128.460275249783',
  '6. volume': '6486044',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-06-10',
  '1. open': '137.8',
  '2. high': '137.8',
  '3. low': '135.25',
  '4. close': '136.19',
  '5. adjusted close': '129.487120762845',
  '6. volume': '4661716',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-06-09',
  '1. open': '140.15',
  '2. high': '141.04',
  '3. low': '137.93',
  '4. close': '137.96',
  '5. adjusted close': '131.170006464807',
  '6. volume': '3592551',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-06-08',
  '1. open': '142.07',
  '2. high': '142.8',
  '3. low': '140.15',
  '4. close': '140.83',
  '5. adjusted close': '133.89875333748',
  '6. volume': '3005666',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-06-07',
  '1. open': '142.6',
  '2. high': '142.98',
  '3. low': '140.96',
  '4. close': '142.78',
  '5. adjusted close': '135.752779958286',
  '6. volume': '2887051',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-06-06',
  '1. open': '142.98',
  '2. high': '144.73',
  '3. low': '142.0',
  '4. close': '142.88',
  '5. adjusted close': '135.847858246532',
  '6. volume': '4767100',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-06-03',
  '1. open': '140.26',
  '2. high': '142.5794',
  '3. low': '139.74',
  '4. close': '141.18',
  '5. adjusted close': '134.231527346343',
  '6. volume': '4352213',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-06-02',
  '1. open': '139.45',
  '2. high': '140.29',
  '3. low': '136.85',
  '4. close': '140.15',
  '5. adjusted close': '133.252220977404',
  '6. volume': '3734812',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-06-01',
  '1. open': '139.67',
  '2. high': '140.4699',
  '3. low': '138.52',
  '4. close': '139.43',
  '5. adjusted close': '132.56765730203',
  '6. volume': '3796488',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-05-31',
  '1. open': '138.2',
  '2. high': '139.83',
  '3. low': '136.81',
  '4. close': '138.84',
  '5. adjusted close': '132.006695401376',
  '6. volume': '7978053',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-05-27',
  '1. open': '137.39',
  '2. high': '139.7394',
  '3. low': '137.24',
  '4. close': '139.27',
  '5. adjusted close': '132.415532040836',
  '6. volume': '4608215',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-05-26',
  '1. open': '135.0',
  '2. high': '137.55',
  '3. low': '134.52',
  '4. close': '136.89',
  '5. adjusted close': '130.15266878057',
  '6. volume': '3929338',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-05-25',
  '1. open': '132.86',
  '2. high': '134.82',
  '3. low': '132.86',
  '4. close': '134.39',
  '5. adjusted close': '127.775711574409',
  '6. volume': '3299303',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-05-24',
  '1. open': '130.57',
  '2. high': '134.37',
  '3. low': '130.42',
  '4. close': '133.8',
  '5. adjusted close': '127.214749673755',
  '6. volume': '4189723',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-05-23',
  '1. open': '129.5',
  '2. high': '131.95',
  '3. low': '129.42',
  '4. close': '131.17',
  '5. adjusted close': '124.714190692873',
  '6. volume': '3591511',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-05-20',
  '1. open': '130.18',
  '2. high': '130.37',
  '3. low': '125.8',
  '4. close': '128.48',
  '5. adjusted close': '122.156584739043',
  '6. volume': '6914458',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-05-19',
  '1. open': '132.0',
  '2. high': '132.32',
  '3. low': '128.71',
  '4. close': '129.66',
  '5. adjusted close': '123.278508540351',
  '6. volume': '5819664',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-05-18',
  '1. open': '137.1',
  '2. high': '137.615',
  '3. low': '132.17',
  '4. close': '132.94',
  '5. adjusted close': '126.397076394835',
  '6. volume': '6003015',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-05-17',
  '1. open': '137.19',
  '2. high': '138.37',
  '3. low': '135.64',
  '4. close': '138.37',
  '5. adjusted close': '131.559827446617',
  '6. volume': '4372909',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-05-16',
  '1. open': '133.1',
  '2. high': '136.51',
  '3. low': '132.41',
  '4. close': '135.03',
  '5. adjusted close': '128.384212619186',
  '6. volume': '4250395',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-05-13',
  '1. open': '133.0',
  '2. high': '133.8',
  '3. low': '131.05',
  '4. close': '133.6',
  '5. adjusted close': '127.024593097262',
  '6. volume': '4195218',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-05-12',
  '1. open': '131.27',
  '2. high': '133.62',
  '3. low': '130.41',
  '4. close': '132.9',
  '5. adjusted close': '126.359045079536',
  '6. volume': '5384809',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-05-11',
  '1. open': '129.86',
  '2. high': '132.96',
  '3. low': '129.86',
  '4. close': '130.75',
  '5. adjusted close': '124.314861882238',
  '6. volume': '5301131',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-05-10',
  '1. open': '135.0',
  '2. high': '135.41',
  '3. low': '128.43',
  '4. close': '129.13',
  '5. adjusted close': '122.774593612645',
  '6. volume': '8642398',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-05-09',
  '1. open': '134.41',
  '2. high': '136.345',
  '3. low': '133.315',
  '4. close': '134.44',
  '5. adjusted close': '127.823250718532',
  '6. volume': '7647933',
  '7. dividend amount': '1.6500',
  '8. split coefficient': '1.0'},
 {'date': '2022-05-06',
  '1. open': '135.47',
  '2. high': '137.99',
  '3. low': '135.47',
  '4. close': '137.67',
  '5. adjusted close': '129.307274057023',
  '6. volume': '7306396',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-05-05',
  '1. open': '136.46',
  '2. high': '137.26',
  '3. low': '134.76',
  '4. close': '135.92',
  '5. adjusted close': '127.663577321352',
  '6. volume': '5957434',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-05-04',
  '1. open': '132.87',
  '2. high': '137.87',
  '3. low': '132.14',
  '4. close': '137.4',
  '5. adjusted close': '129.053675132091',
  '6. volume': '5913705',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-05-03',
  '1. open': '133.0',
  '2. high': '133.6',
  '3. low': '131.99',
  '4. close': '132.52',
  '5. adjusted close': '124.470109377764',
  '6. volume': '3688574',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-05-02',
  '1. open': '133.0',
  '2. high': '133.77',
  '3. low': '130.89',
  '4. close': '133.04',
  '5. adjusted close': '124.958522122077',
  '6. volume': '4213477',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-04-29',
  '1. open': '135.13',
  '2. high': '135.5545',
  '3. low': '132.0',
  '4. close': '132.21',
  '5. adjusted close': '124.17894024173',
  '6. volume': '5078660',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-04-28',
  '1. open': '136.85',
  '2. high': '136.99',
  '3. low': '134.81',
  '4. close': '135.74',
  '5. adjusted close': '127.494511371398',
  '6. volume': '4477068',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-04-27',
  '1. open': '135.78',
  '2. high': '137.12',
  '3. low': '134.63',
  '4. close': '135.06',
  '5. adjusted close': '126.85581778268',
  '6. volume': '4369052',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-04-26',
  '1. open': '139.0',
  '2. high': '139.87',
  '3. low': '136.17',
  '4. close': '136.19',
  '5. adjusted close': '127.917176246284',
  '6. volume': '4887395',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-04-25',
  '1. open': '137.59',
  '2. high': '139.65',
  '3. low': '135.19',
  '4. close': '139.1',
  '5. adjusted close': '130.650409103885',
  '6. volume': '5748289',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-04-22',
  '1. open': '139.7',
  '2. high': '140.4399',
  '3. low': '137.35',
  '4. close': '138.25',
  '5. adjusted close': '129.852042117988',
  '6. volume': '6508599',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-04-21',
  '1. open': '138.23',
  '2. high': '141.88',
  '3. low': '137.35',
  '4. close': '139.85',
  '5. adjusted close': '131.35485056203',
  '6. volume': '9922349',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-04-20',
  '1. open': '135.0',
  '2. high': '139.56',
  '3. low': '133.38',
  '4. close': '138.32',
  '5. adjusted close': '129.917789987415',
  '6. volume': '17770306',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-04-19',
  '1. open': '126.08',
  '2. high': '129.4',
  '3. low': '126.0',
  '4. close': '129.15',
  '5. adjusted close': '121.3048190925',
  '6. volume': '7971361',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-04-18',
  '1. open': '126.6',
  '2. high': '127.3899',
  '3. low': '125.53',
  '4. close': '126.17',
  '5. adjusted close': '118.505838365473',
  '6. volume': '4884150',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-04-14',
  '1. open': '128.93',
  '2. high': '130.58',
  '3. low': '126.38',
  '4. close': '126.56',
  '5. adjusted close': '118.872147923708',
  '6. volume': '6384180',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-04-13',
  '1. open': '125.64',
  '2. high': '126.67',
  '3. low': '124.91',
  '4. close': '126.14',
  '5. adjusted close': '118.477660707147',
  '6. volume': '3064918',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-04-12',
  '1. open': '126.42',
  '2. high': '127.34',
  '3. low': '125.5835',
  '4. close': '125.98',
  '5. adjusted close': '118.327379862743',
  '6. volume': '2690998',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-04-11',
  '1. open': '127.95',
  '2. high': '128.175',
  '3. low': '126.18',
  '4. close': '126.37',
  '5. adjusted close': '118.693689420978',
  '6. volume': '3202545',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-04-08',
  '1. open': '128.01',
  '2. high': '128.78',
  '3. low': '127.27',
  '4. close': '127.73',
  '5. adjusted close': '119.971076598413',
  '6. volume': '3143309',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-04-07',
  '1. open': '128.87',
  '2. high': '129.2499',
  '3. low': '126.73',
  '4. close': '128.55',
  '5. adjusted close': '120.741265925985',
  '6. volume': '3538317',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-04-06',
  '1. open': '127.78',
  '2. high': '129.515',
  '3. low': '127.25',
  '4. close': '129.39',
  '5. adjusted close': '121.530240359107',
  '6. volume': '3958057',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-04-05',
  '1. open': '129.85',
  '2. high': '131.23',
  '3. low': '128.66',
  '4. close': '128.89',
  '5. adjusted close': '121.060612720344',
  '6. volume': '3102238',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-04-04',
  '1. open': '130.26',
  '2. high': '130.45',
  '3. low': '128.93',
  '4. close': '130.27',
  '5. adjusted close': '122.35678500333',
  '6. volume': '2811100',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-04-01',
  '1. open': '129.66',
  '2. high': '130.27',
  '3. low': '128.06',
  '4. close': '130.15',
  '5. adjusted close': '122.244074370027',
  '6. volume': '4012373',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-03-31',
  '1. open': '130.72',
  '2. high': '131.88',
  '3. low': '130.0',
  '4. close': '130.02',
  '5. adjusted close': '122.121971183948',
  '6. volume': '4274029',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-03-30',
  '1. open': '132.01',
  '2. high': '133.08',
  '3. low': '131.39',
  '4. close': '132.13',
  '5. adjusted close': '124.103799819528',
  '6. volume': '2622860',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-03-29',
  '1. open': '132.04',
  '2. high': '132.84',
  '3. low': '130.43',
  '4. close': '131.94',
  '5. adjusted close': '123.925341316798',
  '6. volume': '5791032',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-03-28',
  '1. open': '130.82',
  '2. high': '131.5',
  '3. low': '129.6',
  '4. close': '131.47',
  '5. adjusted close': '123.483891336361',
  '6. volume': '2483492',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-03-25',
  '1. open': '129.5',
  '2. high': '131.4',
  '3. low': '129.31',
  '4. close': '131.35',
  '5. adjusted close': '123.371180703058',
  '6. volume': '3516923',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-03-24',
  '1. open': '128.33',
  '2. high': '129.37',
  '3. low': '127.8',
  '4. close': '129.25',
  '5. adjusted close': '121.398744620253',
  '6. volume': '2971075',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-03-23',
  '1. open': '129.08',
  '2. high': '129.32',
  '3. low': '128.25',
  '4. close': '128.3',
  '5. adjusted close': '120.506452106603',
  '6. volume': '2924535',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-03-22',
  '1. open': '128.5',
  '2. high': '129.3',
  '3. low': '127.85',
  '4. close': '129.06',
  '5. adjusted close': '121.220286117523',
  '6. volume': '2649026',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-03-21',
  '1. open': '129.0',
  '2. high': '129.74',
  '3. low': '127.4',
  '4. close': '128.1',
  '5. adjusted close': '120.318601051098',
  '6. volume': '3379393',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-03-18',
  '1. open': '127.38',
  '2. high': '128.93',
  '3. low': '126.37',
  '4. close': '128.76',
  '5. adjusted close': '120.938509534265',
  '6. volume': '7400216',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-03-17',
  '1. open': '127.1',
  '2. high': '128.29',
  '3. low': '126.53',
  '4. close': '127.96',
  '5. adjusted close': '120.187105312244',
  '6. volume': '3671903',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-03-16',
  '1. open': '126.5',
  '2. high': '127.2842',
  '3. low': '124.71',
  '4. close': '127.04',
  '5. adjusted close': '119.32299045692',
  '6. volume': '4292845',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-03-15',
  '1. open': '124.0',
  '2. high': '125.9398',
  '3. low': '123.22',
  '4. close': '125.64',
  '5. adjusted close': '118.008033068384',
  '6. volume': '4021228',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-03-14',
  '1. open': '124.45',
  '2. high': '125.16',
  '3. low': '122.685',
  '4. close': '123.94',
  '5. adjusted close': '116.411299096589',
  '6. volume': '3289440',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-03-11',
  '1. open': '125.0',
  '2. high': '126.77',
  '3. low': '123.91',
  '4. close': '123.96',
  '5. adjusted close': '116.43008420214',
  '6. volume': '4119630',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-03-10',
  '1. open': '125.75',
  '2. high': '126.03',
  '3. low': '123.125',
  '4. close': '124.35',
  '5. adjusted close': '116.796393760375',
  '6. volume': '5326835',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-03-09',
  '1. open': '127.41',
  '2. high': '128.1',
  '3. low': '125.91',
  '4. close': '126.22',
  '5. adjusted close': '118.552801129349',
  '6. volume': '4403499',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-03-08',
  '1. open': '126.62',
  '2. high': '128.345',
  '3. low': '124.82',
  '4. close': '125.68',
  '5. adjusted close': '118.045603279485',
  '6. volume': '4887565',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-03-07',
  '1. open': '126.47',
  '2. high': '127.905',
  '3. low': '125.62',
  '4. close': '126.07',
  '5. adjusted close': '118.41191283772',
  '6. volume': '5047358',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-03-04',
  '1. open': '124.4',
  '2. high': '127.35',
  '3. low': '124.2103',
  '4. close': '126.62',
  '5. adjusted close': '118.928503240359',
  '6. volume': '4402911',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-03-03',
  '1. open': '124.96',
  '2. high': '126.665',
  '3. low': '124.2351',
  '4. close': '125.93',
  '5. adjusted close': '118.280417098866',
  '6. volume': '5206649',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-03-02',
  '1. open': '122.59',
  '2. high': '124.64',
  '3. low': '121.8',
  '4. close': '123.86',
  '5. adjusted close': '116.336158674387',
  '6. volume': '4891435',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-03-01',
  '1. open': '122.67',
  '2. high': '123.39',
  '3. low': '120.7',
  '4. close': '121.35',
  '5. adjusted close': '113.978627927797',
  '6. volume': '4873331',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-02-28',
  '1. open': '122.21',
  '2. high': '123.3851',
  '3. low': '121.0388',
  '4. close': '122.51',
  '5. adjusted close': '115.068164049727',
  '6. volume': '6757332',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-02-25',
  '1. open': '122.05',
  '2. high': '124.2625',
  '3. low': '121.45',
  '4. close': '124.18',
  '5. adjusted close': '116.636720363196',
  '6. volume': '4460904',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-02-24',
  '1. open': '120.0',
  '2. high': '122.1',
  '3. low': '118.81',
  '4. close': '121.97',
  '5. adjusted close': '114.560966199863',
  '6. volume': '6563202',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-02-23',
  '1. open': '124.38',
  '2. high': '124.7',
  '3. low': '121.87',
  '4. close': '122.07',
  '5. adjusted close': '114.654891727615',
  '6. volume': '4086367',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-02-22',
  '1. open': '124.2',
  '2. high': '125.0',
  '3. low': '122.68',
  '4. close': '123.92',
  '5. adjusted close': '116.392513991039',
  '6. volume': '5306688',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-02-18',
  '1. open': '124.94',
  '2. high': '125.44',
  '3. low': '123.61',
  '4. close': '124.35',
  '5. adjusted close': '116.796393760375',
  '6. volume': '4609212',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-02-17',
  '1. open': '128.05',
  '2. high': '128.5',
  '3. low': '124.85',
  '4. close': '124.97',
  '5. adjusted close': '117.378732032441',
  '6. volume': '6796997',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-02-16',
  '1. open': '129.45',
  '2. high': '130.44',
  '3. low': '128.26',
  '4. close': '129.18',
  '5. adjusted close': '121.332996750826',
  '6. volume': '4875612',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-02-15',
  '1. open': '130.64',
  '2. high': '131.68',
  '3. low': '129.61',
  '4. close': '129.94',
  '5. adjusted close': '122.046830761746',
  '6. volume': '4395714',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-02-14',
  '1. open': '132.59',
  '2. high': '132.65',
  '3. low': '129.07',
  '4. close': '130.15',
  '5. adjusted close': '122.244074370027',
  '6. volume': '5345289',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-02-11',
  '1. open': '133.9',
  '2. high': '134.7099',
  '3. low': '132.38',
  '4. close': '132.69',
  '5. adjusted close': '124.629782774943',
  '6. volume': '4176155',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-02-10',
  '1. open': '135.47',
  '2. high': '136.56',
  '3. low': '133.17',
  '4. close': '133.52',
  '5. adjusted close': '125.40936465529',
  '6. volume': '5978640',
  '7. dividend amount': '1.6400',
  '8. split coefficient': '1.0'},
 {'date': '2022-02-09',
  '1. open': '137.84',
  '2. high': '138.35',
  '3. low': '136.83',
  '4. close': '137.79',
  '5. adjusted close': '127.849632700891',
  '6. volume': '5393478',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-02-08',
  '1. open': '137.23',
  '2. high': '137.52',
  '3. low': '135.78',
  '4. close': '137.02',
  '5. adjusted close': '127.135181600087',
  '6. volume': '4181825',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-02-07',
  '1. open': '137.45',
  '2. high': '137.8223',
  '3. low': '136.27',
  '4. close': '137.24',
  '5. adjusted close': '127.339310486031',
  '6. volume': '3759046',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-02-04',
  '1. open': '137.86',
  '2. high': '138.82',
  '3. low': '136.215',
  '4. close': '137.15',
  '5. adjusted close': '127.255803214509',
  '6. volume': '4142045',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-02-03',
  '1. open': '137.0',
  '2. high': '138.76',
  '3. low': '135.831',
  '4. close': '137.78',
  '5. adjusted close': '127.840354115166',
  '6. volume': '6100777',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-02-02',
  '1. open': '135.7',
  '2. high': '137.555',
  '3. low': '135.26',
  '4. close': '137.25',
  '5. adjusted close': '127.348589071756',
  '6. volume': '5357237',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-02-01',
  '1. open': '133.76',
  '2. high': '135.96',
  '3. low': '132.5',
  '4. close': '135.53',
  '5. adjusted close': '125.752672327104',
  '6. volume': '6206448',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-01-31',
  '1. open': '134.09',
  '2. high': '134.09',
  '3. low': '132.3',
  '4. close': '133.57',
  '5. adjusted close': '123.934069525059',
  '6. volume': '5859043',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-01-28',
  '1. open': '133.19',
  '2. high': '134.53',
  '3. low': '131.79',
  '4. close': '134.5',
  '5. adjusted close': '124.796977997458',
  '6. volume': '5471497',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-01-27',
  '1. open': '133.66',
  '2. high': '134.75',
  '3. low': '132.08',
  '4. close': '132.52',
  '5. adjusted close': '122.959818023964',
  '6. volume': '5499566',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-01-26',
  '1. open': '136.47',
  '2. high': '137.07',
  '3. low': '133.13',
  '4. close': '134.26',
  '5. adjusted close': '124.574291940065',
  '6. volume': '8335992',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-01-25',
  '1. open': '129.14',
  '2. high': '137.3361',
  '3. low': '128.3',
  '4. close': '136.1',
  '5. adjusted close': '126.281551713413',
  '6. volume': '19715698',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-01-24',
  '1. open': '127.99',
  '2. high': '129.15',
  '3. low': '124.193',
  '4. close': '128.82',
  '5. adjusted close': '119.526741305818',
  '6. volume': '13777648',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-01-21',
  '1. open': '131.65',
  '2. high': '131.87',
  '3. low': '129.27',
  '4. close': '129.35',
  '5. adjusted close': '120.018506349228',
  '6. volume': '5906950',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-01-20',
  '1. open': '131.26',
  '2. high': '132.88',
  '3. low': '130.5705',
  '4. close': '130.82',
  '5. adjusted close': '121.382458450762',
  '6. volume': '5278244',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-01-19',
  '1. open': '132.9',
  '2. high': '133.9',
  '3. low': '131.5',
  '4. close': '131.58',
  '5. adjusted close': '122.087630965841',
  '6. volume': '4099035',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-01-18',
  '1. open': '132.95',
  '2. high': '133.89',
  '3. low': '131.78',
  '4. close': '132.94',
  '5. adjusted close': '123.349518624402',
  '6. volume': '5236258',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-01-14',
  '1. open': '134.55',
  '2. high': '135.14',
  '3. low': '133.3',
  '4. close': '134.21',
  '5. adjusted close': '124.527899011441',
  '6. volume': '5310305',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-01-13',
  '1. open': '133.9',
  '2. high': '136.05',
  '3. low': '133.56',
  '4. close': '134.76',
  '5. adjusted close': '125.038221226301',
  '6. volume': '4868349',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-01-12',
  '1. open': '133.25',
  '2. high': '134.47',
  '3. low': '131.37',
  '4. close': '133.59',
  '5. adjusted close': '123.952626696509',
  '6. volume': '5352014',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-01-11',
  '1. open': '130.52',
  '2. high': '133.25',
  '3. low': '127.97',
  '4. close': '132.87',
  '5. adjusted close': '123.284568524329',
  '6. volume': '11081210',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-01-10',
  '1. open': '134.47',
  '2. high': '136.2',
  '3. low': '133.38',
  '4. close': '135.03',
  '5. adjusted close': '125.288743040868',
  '6. volume': '5432807',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-01-07',
  '1. open': '134.9',
  '2. high': '135.6618',
  '3. low': '133.5111',
  '4. close': '134.83',
  '5. adjusted close': '125.103171326374',
  '6. volume': '5238099',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-01-06',
  '1. open': '138.2',
  '2. high': '138.4099',
  '3. low': '132.51',
  '4. close': '135.34',
  '5. adjusted close': '125.576379198335',
  '6. volume': '9908081',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-01-05',
  '1. open': '138.31',
  '2. high': '142.2',
  '3. low': '137.88',
  '4. close': '138.22',
  '5. adjusted close': '128.248611887053',
  '6. volume': '8956910',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-01-04',
  '1. open': '136.1',
  '2. high': '139.95',
  '3. low': '135.9',
  '4. close': '138.02',
  '5. adjusted close': '128.063040172559',
  '6. volume': '7300011',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2022-01-03',
  '1. open': '134.07',
  '2. high': '136.295',
  '3. low': '133.63',
  '4. close': '136.04',
  '5. adjusted close': '126.225880199065',
  '6. volume': '4610665',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-12-31',
  '1. open': '134.0',
  '2. high': '134.99',
  '3. low': '133.61',
  '4. close': '133.66',
  '5. adjusted close': '124.017576796582',
  '6. volume': '3315313',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-12-30',
  '1. open': '133.75',
  '2. high': '134.37',
  '3. low': '133.33',
  '4. close': '133.91',
  '5. adjusted close': '124.2495414397',
  '6. volume': '3158111',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-12-29',
  '1. open': '132.4',
  '2. high': '134.21',
  '3. low': '132.3',
  '4. close': '133.35',
  '5. adjusted close': '123.729940639116',
  '6. volume': '4239935',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-12-28',
  '1. open': '131.6',
  '2. high': '133.22',
  '3. low': '131.59',
  '4. close': '132.63',
  '5. adjusted close': '123.061882466936',
  '6. volume': '3447079',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-12-27',
  '1. open': '130.63',
  '2. high': '131.65',
  '3. low': '129.95',
  '4. close': '131.62',
  '5. adjusted close': '122.124745308739',
  '6. volume': '4294499',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-12-23',
  '1. open': '130.0',
  '2. high': '130.96',
  '3. low': '129.52',
  '4. close': '130.63',
  '5. adjusted close': '121.206165321992',
  '6. volume': '3649044',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-12-22',
  '1. open': '129.06',
  '2. high': '129.79',
  '3. low': '127.6',
  '4. close': '129.75',
  '5. adjusted close': '120.389649778217',
  '6. volume': '3923198',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-12-21',
  '1. open': '127.66',
  '2. high': '129.3356',
  '3. low': '127.66',
  '4. close': '128.97',
  '5. adjusted close': '119.665920091689',
  '6. volume': '4855972',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-12-20',
  '1. open': '125.72',
  '2. high': '127.2',
  '3. low': '124.7',
  '4. close': '127.06',
  '5. adjusted close': '117.893710218268',
  '6. volume': '4941411',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-12-17',
  '1. open': '125.87',
  '2. high': '128.64',
  '3. low': '125.2093',
  '4. close': '127.4',
  '5. adjusted close': '118.209182132908',
  '6. volume': '10382693',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-12-16',
  '1. open': '123.51',
  '2. high': '126.6399',
  '3. low': '123.475',
  '4. close': '125.93',
  '5. adjusted close': '116.845230031375',
  '6. volume': '7280537',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-12-15',
  '1. open': '123.8',
  '2. high': '124.815',
  '3. low': '122.18',
  '4. close': '123.11',
  '5. adjusted close': '114.228668857004',
  '6. volume': '4990028',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-12-14',
  '1. open': '122.35',
  '2. high': '125.03',
  '3. low': '122.3',
  '4. close': '123.76',
  '5. adjusted close': '114.831776929111',
  '6. volume': '5716124',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-12-13',
  '1. open': '123.76',
  '2. high': '124.3554',
  '3. low': '120.79',
  '4. close': '122.58',
  '5. adjusted close': '113.736903813594',
  '6. volume': '6847468',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-12-10',
  '1. open': '124.3',
  '2. high': '125.33',
  '3. low': '123.36',
  '4. close': '124.09',
  '5. adjusted close': '115.137970258027',
  '6. volume': '4966921',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-12-09',
  '1. open': '122.15',
  '2. high': '123.95',
  '3. low': '121.79',
  '4. close': '123.57',
  '5. adjusted close': '114.655483800341',
  '6. volume': '4601092',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-12-08',
  '1. open': '122.0',
  '2. high': '123.38',
  '3. low': '121.52',
  '4. close': '123.02',
  '5. adjusted close': '114.145161585482',
  '6. volume': '5483948',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-12-07',
  '1. open': '120.475',
  '2. high': '122.08',
  '3. low': '120.07',
  '4. close': '121.58',
  '5. adjusted close': '112.809045241123',
  '6. volume': '5193991',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-12-06',
  '1. open': '119.4',
  '2. high': '121.15',
  '3. low': '119.4',
  '4. close': '119.91',
  '5. adjusted close': '111.259521425095',
  '6. volume': '4785560',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-12-03',
  '1. open': '117.36',
  '2. high': '119.36',
  '3. low': '117.36',
  '4. close': '118.84',
  '5. adjusted close': '110.26671275255',
  '6. volume': '6630139',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-12-02',
  '1. open': '117.37',
  '2. high': '117.98',
  '3. low': '116.56',
  '4. close': '116.9',
  '5. adjusted close': '108.466667121954',
  '6. volume': '5267149',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-12-01',
  '1. open': '118.25',
  '2. high': '118.93',
  '3. low': '116.85',
  '4. close': '116.92',
  '5. adjusted close': '108.485224293404',
  '6. volume': '5959867',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-11-30',
  '1. open': '117.5',
  '2. high': '119.2399',
  '3. low': '116.45',
  '4. close': '117.1',
  '5. adjusted close': '108.652238836449',
  '6. volume': '9252701',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-11-29',
  '1. open': '118.62',
  '2. high': '119.61',
  '3. low': '117.53',
  '4. close': '118.5',
  '5. adjusted close': '109.951240837909',
  '6. volume': '8949795',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-11-26',
  '1. open': '115.0',
  '2. high': '116.335',
  '3. low': '114.56',
  '4. close': '115.81',
  '5. adjusted close': '107.45530127796',
  '6. volume': '3322012',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-11-24',
  '1. open': '116.16',
  '2. high': '117.27',
  '3. low': '116.08',
  '4. close': '116.73',
  '5. adjusted close': '108.308931164634',
  '6. volume': '3220802',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-11-23',
  '1. open': '116.79',
  '2. high': '117.94',
  '3. low': '116.04',
  '4. close': '116.79',
  '5. adjusted close': '108.364602678983',
  '6. volume': '4914995',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-11-22',
  '1. open': '116.0',
  '2. high': '118.81',
  '3. low': '115.19',
  '4. close': '116.47',
  '5. adjusted close': '108.067687935792',
  '6. volume': '6417218',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-11-19',
  '1. open': '116.49',
  '2. high': '116.56',
  '3. low': '115.27',
  '4. close': '116.05',
  '5. adjusted close': '107.677987335353',
  '6. volume': '5384548',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-11-18',
  '1. open': '118.36',
  '2. high': '118.36',
  '3. low': '116.31',
  '4. close': '116.66',
  '5. adjusted close': '108.243981064561',
  '6. volume': '5047879',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-11-17',
  '1. open': '118.38',
  '2. high': '119.33',
  '3. low': '117.78',
  '4. close': '118.06',
  '5. adjusted close': '109.542983066022',
  '6. volume': '4043289',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-11-16',
  '1. open': '118.92',
  '2. high': '119.9',
  '3. low': '118.42',
  '4. close': '118.46',
  '5. adjusted close': '109.91412649501',
  '6. volume': '4750760',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-11-15',
  '1. open': '119.54',
  '2. high': '120.16',
  '3. low': '118.31',
  '4. close': '118.87',
  '5. adjusted close': '110.294548509724',
  '6. volume': '5046321',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-11-12',
  '1. open': '120.0',
  '2. high': '120.64',
  '3. low': '118.78',
  '4. close': '118.96',
  '5. adjusted close': '110.378055781246',
  '6. volume': '5376966',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-11-11',
  '1. open': '120.9',
  '2. high': '121.7894',
  '3. low': '120.08',
  '4. close': '120.27',
  '5. adjusted close': '111.593550511184',
  '6. volume': '4643257',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-11-10',
  '1. open': '121.0',
  '2. high': '122.43',
  '3. low': '119.932',
  '4. close': '120.22',
  '5. adjusted close': '111.547157582561',
  '6. volume': '6268961',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-11-09',
  '1. open': '122.56',
  '2. high': '122.9',
  '3. low': '120.26',
  '4. close': '120.85',
  '5. adjusted close': '112.131708483218',
  '6. volume': '7195453',
  '7. dividend amount': '1.6400',
  '8. split coefficient': '1.0'},
 {'date': '2021-11-08',
  '1. open': '123.985',
  '2. high': '124.78',
  '3. low': '123.53',
  '4. close': '124.54',
  '5. adjusted close': '114.008351493999',
  '6. volume': '5625275',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-11-05',
  '1. open': '121.43',
  '2. high': '123.77',
  '3. low': '121.43',
  '4. close': '123.61',
  '5. adjusted close': '113.156996372035',
  '6. volume': '6790478',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-11-04',
  '1. open': '123.05',
  '2. high': '123.34',
  '3. low': '119.9',
  '4. close': '120.85',
  '5. adjusted close': '110.630394074593',
  '6. volume': '7208736',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.046'},
 {'date': '2021-11-03',
  '1. open': '126.23',
  '2. high': '127.29',
  '3. low': '125.68',
  '4. close': '127.13',
  '5. adjusted close': '111.261309499894',
  '6. volume': '5421406',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-11-02',
  '1. open': '126.3',
  '2. high': '127.17',
  '3. low': '124.91',
  '4. close': '126.18',
  '5. adjusted close': '110.429890920291',
  '6. volume': '4496393',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-11-01',
  '1. open': '125.05',
  '2. high': '126.31',
  '3. low': '123.8375',
  '4. close': '126.28',
  '5. adjusted close': '110.517408665512',
  '6. volume': '5874767',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-10-29',
  '1. open': '125.43',
  '2. high': '126.32',
  '3. low': '124.91',
  '4. close': '125.1',
  '5. adjusted close': '109.4846992719',
  '6. volume': '5916789',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-10-28',
  '1. open': '125.17',
  '2. high': '126.31',
  '3. low': '124.62',
  '4. close': '125.84',
  '5. adjusted close': '110.132330586538',
  '6. volume': '6503003',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-10-27',
  '1. open': '127.44',
  '2. high': '127.88',
  '3. low': '125.01',
  '4. close': '125.17',
  '5. adjusted close': '109.545961693555',
  '6. volume': '6973432',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-10-26',
  '1. open': '127.52',
  '2. high': '128.3',
  '3. low': '126.755',
  '4. close': '127.13',
  '5. adjusted close': '111.261309499894',
  '6. volume': '8520872',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-10-25',
  '1. open': '127.53',
  '2. high': '128.65',
  '3. low': '126.94',
  '4. close': '127.64',
  '5. adjusted close': '111.707650000523',
  '6. volume': '6374038',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-10-22',
  '1. open': '128.05',
  '2. high': '130.25',
  '3. low': '126.611',
  '4. close': '127.88',
  '5. adjusted close': '111.917692589054',
  '6. volume': '11582195',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-10-21',
  '1. open': '133.51',
  '2. high': '133.72',
  '3. low': '128.1',
  '4. close': '128.33',
  '5. adjusted close': '112.31152244255',
  '6. volume': '31466529',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-10-20',
  '1. open': '141.68',
  '2. high': '142.2',
  '3. low': '140.7',
  '4. close': '141.9',
  '5. adjusted close': '124.187680469086',
  '6. volume': '6189255',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-10-19',
  '1. open': '141.08',
  '2. high': '142.94',
  '3. low': '140.5201',
  '4. close': '141.98',
  '5. adjusted close': '124.257694665263',
  '6. volume': '4339548',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-10-18',
  '1. open': '144.0',
  '2. high': '144.94',
  '3. low': '141.759',
  '4. close': '142.32',
  '5. adjusted close': '124.555254999016',
  '6. volume': '6154055',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-10-15',
  '1. open': '143.39',
  '2. high': '144.85',
  '3. low': '142.79',
  '4. close': '144.61',
  '5. adjusted close': '126.559411364585',
  '6. volume': '3222778',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-10-14',
  '1. open': '141.04',
  '2. high': '143.92',
  '3. low': '141.01',
  '4. close': '143.39',
  '5. adjusted close': '125.491694872884',
  '6. volume': '4217305',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-10-13',
  '1. open': '140.52',
  '2. high': '141.41',
  '3. low': '139.66',
  '4. close': '140.76',
  '5. adjusted close': '123.189978173563',
  '6. volume': '2880747',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-10-12',
  '1. open': '142.21',
  '2. high': '142.3',
  '3. low': '140.3',
  '4. close': '140.47',
  '5. adjusted close': '122.936176712421',
  '6. volume': '3148559',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-10-11',
  '1. open': '143.5',
  '2. high': '144.08',
  '3. low': '142.4',
  '4. close': '142.43',
  '5. adjusted close': '124.651524518759',
  '6. volume': '2793298',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-10-08',
  '1. open': '141.81',
  '2. high': '143.65',
  '3. low': '141.05',
  '4. close': '143.22',
  '5. adjusted close': '125.342914706008',
  '6. volume': '3731279',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-10-07',
  '1. open': '142.73',
  '2. high': '143.395',
  '3. low': '141.53',
  '4. close': '141.81',
  '5. adjusted close': '124.108914498387',
  '6. volume': '3823803',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-10-06',
  '1. open': '142.48',
  '2. high': '143.37',
  '3. low': '140.89',
  '4. close': '142.36',
  '5. adjusted close': '124.590262097104',
  '6. volume': '5328433',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-10-05',
  '1. open': '144.75',
  '2. high': '145.0',
  '3. low': '142.64',
  '4. close': '143.15',
  '5. adjusted close': '125.281652284353',
  '6. volume': '6976648',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-10-04',
  '1. open': '142.74',
  '2. high': '146.0',
  '3. low': '142.3501',
  '4. close': '144.11',
  '5. adjusted close': '126.121822638478',
  '6. volume': '7351128',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-10-01',
  '1. open': '141.0',
  '2. high': '143.97',
  '3. low': '140.37',
  '4. close': '143.32',
  '5. adjusted close': '125.430432451229',
  '6. volume': '6604064',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-09-30',
  '1. open': '140.0',
  '2. high': '140.57',
  '3. low': '138.5',
  '4. close': '138.93',
  '5. adjusted close': '121.588403436012',
  '6. volume': '5824431',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-09-29',
  '1. open': '137.73',
  '2. high': '139.93',
  '3. low': '136.44',
  '4. close': '139.18',
  '5. adjusted close': '121.807197799066',
  '6. volume': '3774236',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-09-28',
  '1. open': '139.17',
  '2. high': '139.688',
  '3. low': '137.21',
  '4. close': '137.47',
  '5. adjusted close': '120.310644355781',
  '6. volume': '4314595',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-09-27',
  '1. open': '137.96',
  '2. high': '139.065',
  '3. low': '137.48',
  '4. close': '138.56',
  '5. adjusted close': '121.264587778693',
  '6. volume': '3306865',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-09-24',
  '1. open': '137.03',
  '2. high': '138.48',
  '3. low': '136.75',
  '4. close': '137.49',
  '5. adjusted close': '120.328147904825',
  '6. volume': '2964397',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-09-23',
  '1. open': '135.25',
  '2. high': '137.42',
  '3. low': '135.03',
  '4. close': '136.73',
  '5. adjusted close': '119.663013041143',
  '6. volume': '3013238',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-09-22',
  '1. open': '133.72',
  '2. high': '135.37',
  '3. low': '133.47',
  '4. close': '134.63',
  '5. adjusted close': '117.825140391495',
  '6. volume': '3602416',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-09-21',
  '1. open': '135.11',
  '2. high': '135.65',
  '3. low': '132.94',
  '4. close': '132.97',
  '5. adjusted close': '116.37234582082',
  '6. volume': '4074528',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-09-20',
  '1. open': '133.9',
  '2. high': '135.18',
  '3. low': '132.78',
  '4. close': '134.31',
  '5. adjusted close': '117.545083606786',
  '6. volume': '4770651',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-09-17',
  '1. open': '135.75',
  '2. high': '135.9199',
  '3. low': '135.05',
  '4. close': '135.23',
  '5. adjusted close': '118.350246862823',
  '6. volume': '5633480',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-09-16',
  '1. open': '137.28',
  '2. high': '137.95',
  '3. low': '135.71',
  '4. close': '136.43',
  '5. adjusted close': '119.400459805479',
  '6. volume': '2643975',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-09-15',
  '1. open': '136.22',
  '2. high': '137.8',
  '3. low': '135.67',
  '4. close': '137.2',
  '5. adjusted close': '120.074346443683',
  '6. volume': '3254122',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-09-14',
  '1. open': '138.4',
  '2. high': '138.57',
  '3. low': '135.34',
  '4. close': '136.22',
  '5. adjusted close': '119.216672540514',
  '6. volume': '4454291',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-09-13',
  '1. open': '138.4',
  '2. high': '138.99',
  '3. low': '137.51',
  '4. close': '138.15',
  '5. adjusted close': '120.905765023286',
  '6. volume': '4144345',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-09-10',
  '1. open': '138.82',
  '2. high': '139.3699',
  '3. low': '137.0',
  '4. close': '137.02',
  '5. adjusted close': '119.916814502285',
  '6. volume': '3975115',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-09-09',
  '1. open': '137.85',
  '2. high': '138.96',
  '3. low': '137.555',
  '4. close': '137.74',
  '5. adjusted close': '120.546942267878',
  '6. volume': '3508363',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-09-08',
  '1. open': '138.14',
  '2. high': '139.09',
  '3. low': '137.6',
  '4. close': '138.67',
  '5. adjusted close': '121.360857298437',
  '6. volume': '2985409',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-09-07',
  '1. open': '139.65',
  '2. high': '139.79',
  '3. low': '137.7614',
  '4. close': '138.06',
  '5. adjusted close': '120.826999052587',
  '6. volume': '3285363',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-09-03',
  '1. open': '139.68',
  '2. high': '140.47',
  '3. low': '139.3',
  '4. close': '139.58',
  '5. adjusted close': '122.157268779951',
  '6. volume': '1924215',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-09-02',
  '1. open': '139.72',
  '2. high': '140.05',
  '3. low': '139.03',
  '4. close': '140.01',
  '5. adjusted close': '122.533595084403',
  '6. volume': '2715659',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-09-01',
  '1. open': '139.98',
  '2. high': '140.0699',
  '3. low': '139.19',
  '4. close': '139.3',
  '5. adjusted close': '121.912219093331',
  '6. volume': '2474544',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-08-31',
  '1. open': '139.54',
  '2. high': '140.94',
  '3. low': '138.95',
  '4. close': '140.34',
  '5. adjusted close': '122.822403643633',
  '6. volume': '4235101',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-08-30',
  '1. open': '139.5',
  '2. high': '139.88',
  '3. low': '138.815',
  '4. close': '138.97',
  '5. adjusted close': '121.623410534101',
  '6. volume': '1995526',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-08-27',
  '1. open': '138.71',
  '2. high': '139.585',
  '3. low': '138.4',
  '4. close': '139.41',
  '5. adjusted close': '122.008488613075',
  '6. volume': '2459643',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-08-26',
  '1. open': '139.97',
  '2. high': '140.8',
  '3. low': '138.71',
  '4. close': '138.78',
  '5. adjusted close': '121.45712681818',
  '6. volume': '2498915',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-08-25',
  '1. open': '139.92',
  '2. high': '140.8',
  '3. low': '139.46',
  '4. close': '139.86',
  '5. adjusted close': '122.402318466571',
  '6. volume': '2012817',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-08-24',
  '1. open': '139.78',
  '2. high': '140.23',
  '3. low': '139.32',
  '4. close': '139.84',
  '5. adjusted close': '122.384814917527',
  '6. volume': '2365638',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-08-23',
  '1. open': '139.62',
  '2. high': '140.15',
  '3. low': '138.8',
  '4. close': '139.62',
  '5. adjusted close': '122.19227587804',
  '6. volume': '3039587',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-08-20',
  '1. open': '137.74',
  '2. high': '139.38',
  '3. low': '137.27',
  '4. close': '139.11',
  '5. adjusted close': '121.745935377411',
  '6. volume': '2657763',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-08-19',
  '1. open': '138.69',
  '2. high': '139.45',
  '3. low': '137.21',
  '4. close': '138.02',
  '5. adjusted close': '120.791991954498',
  '6. volume': '4160129',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-08-18',
  '1. open': '141.67',
  '2. high': '141.915',
  '3. low': '139.39',
  '4. close': '139.47',
  '5. adjusted close': '122.060999260208',
  '6. volume': '3510694',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-08-17',
  '1. open': '143.0',
  '2. high': '143.16',
  '3. low': '141.09',
  '4. close': '142.42',
  '5. adjusted close': '124.642772744237',
  '6. volume': '3074078',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-08-16',
  '1. open': '143.23',
  '2. high': '143.74',
  '3. low': '142.23',
  '4. close': '143.59',
  '5. adjusted close': '125.666730363327',
  '6. volume': '2786343',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-08-13',
  '1. open': '142.64',
  '2. high': '143.58',
  '3. low': '142.44',
  '4. close': '143.18',
  '5. adjusted close': '125.307907607919',
  '6. volume': '1908951',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-08-12',
  '1. open': '142.26',
  '2. high': '143.15',
  '3. low': '142.0766',
  '4. close': '143.07',
  '5. adjusted close': '125.211638088176',
  '6. volume': '2089418',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-08-11',
  '1. open': '141.78',
  '2. high': '142.7685',
  '3. low': '141.5',
  '4. close': '142.13',
  '5. adjusted close': '124.388971283095',
  '6. volume': '4259952',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-08-10',
  '1. open': '141.21',
  '2. high': '141.811',
  '3. low': '140.34',
  '4. close': '141.38',
  '5. adjusted close': '123.732588193935',
  '6. volume': '5299869',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-08-09',
  '1. open': '142.2',
  '2. high': '142.495',
  '3. low': '140.97',
  '4. close': '141.25',
  '5. adjusted close': '123.618815125147',
  '6. volume': '4904065',
  '7. dividend amount': '1.6400',
  '8. split coefficient': '1.0'},
 {'date': '2021-08-06',
  '1. open': '143.0',
  '2. high': '144.39',
  '3. low': '142.89',
  '4. close': '144.09',
  '5. adjusted close': '124.656974395567',
  '6. volume': '3826835',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-08-05',
  '1. open': '143.03',
  '2. high': '143.41',
  '3. low': '142.22',
  '4. close': '142.77',
  '5. adjusted close': '123.514999198106',
  '6. volume': '2757389',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-08-04',
  '1. open': '143.8',
  '2. high': '144.18',
  '3. low': '142.47',
  '4. close': '142.76',
  '5. adjusted close': '123.506347870852',
  '6. volume': '2830079',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-08-03',
  '1. open': '141.9',
  '2. high': '144.7',
  '3. low': '141.65',
  '4. close': '144.07',
  '5. adjusted close': '124.63967174106',
  '6. volume': '4084724',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-08-02',
  '1. open': '141.45',
  '2. high': '143.06',
  '3. low': '141.03',
  '4. close': '141.42',
  '5. adjusted close': '122.347070018884',
  '6. volume': '2929540',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-07-30',
  '1. open': '141.52',
  '2. high': '141.85',
  '3. low': '140.79',
  '4. close': '140.96',
  '5. adjusted close': '121.949108965224',
  '6. volume': '3535555',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-07-29',
  '1. open': '142.33',
  '2. high': '142.96',
  '3. low': '141.6',
  '4. close': '141.93',
  '5. adjusted close': '122.788287708812',
  '6. volume': '2657669',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-07-28',
  '1. open': '143.01',
  '2. high': '143.1',
  '3. low': '141.64',
  '4. close': '141.77',
  '5. adjusted close': '122.649866472756',
  '6. volume': '2544099',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-07-27',
  '1. open': '142.53',
  '2. high': '143.64',
  '3. low': '141.6',
  '4. close': '142.75',
  '5. adjusted close': '123.497696543599',
  '6. volume': '3137027',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-07-26',
  '1. open': '141.39',
  '2. high': '143.0',
  '3. low': '141.13',
  '4. close': '142.77',
  '5. adjusted close': '123.514999198106',
  '6. volume': '4246266',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-07-23',
  '1. open': '140.96',
  '2. high': '141.7',
  '3. low': '140.33',
  '4. close': '141.34',
  '5. adjusted close': '122.277859400856',
  '6. volume': '4474157',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-07-22',
  '1. open': '141.66',
  '2. high': '141.81',
  '3. low': '140.41',
  '4. close': '140.71',
  '5. adjusted close': '121.732825783886',
  '6. volume': '3314153',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-07-21',
  '1. open': '139.97',
  '2. high': '141.39',
  '3. low': '139.65',
  '4. close': '141.3',
  '5. adjusted close': '122.243254091842',
  '6. volume': '4803977',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-07-20',
  '1. open': '143.0',
  '2. high': '144.92',
  '3. low': '138.7',
  '4. close': '139.97',
  '5. adjusted close': '121.092627567128',
  '6. volume': '13611675',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-07-19',
  '1. open': '136.45',
  '2. high': '138.49',
  '3. low': '136.2089',
  '4. close': '137.92',
  '5. adjusted close': '119.319105480162',
  '6. volume': '8582302',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-07-16',
  '1. open': '141.0',
  '2. high': '141.0',
  '3. low': '138.59',
  '4. close': '138.9',
  '5. adjusted close': '120.166935551004',
  '6. volume': '4109308',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-07-15',
  '1. open': '139.32',
  '2. high': '140.46',
  '3. low': '138.8005',
  '4. close': '140.45',
  '5. adjusted close': '121.507891275295',
  '6. volume': '3639698',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-07-14',
  '1. open': '140.72',
  '2. high': '140.75',
  '3. low': '138.9273',
  '4. close': '139.82',
  '5. adjusted close': '120.962857658325',
  '6. volume': '4403752',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-07-13',
  '1. open': '140.92',
  '2. high': '140.92',
  '3. low': '139.63',
  '4. close': '140.28',
  '5. adjusted close': '121.360818711986',
  '6. volume': '3164294',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-07-12',
  '1. open': '141.43',
  '2. high': '141.9599',
  '3. low': '140.115',
  '4. close': '140.92',
  '5. adjusted close': '121.91450365621',
  '6. volume': '3342627',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-07-09',
  '1. open': '141.45',
  '2. high': '141.98',
  '3. low': '140.841',
  '4. close': '141.52',
  '5. adjusted close': '122.433583291419',
  '6. volume': '3904059',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-07-08',
  '1. open': '137.78',
  '2. high': '141.31',
  '3. low': '137.66',
  '4. close': '140.74',
  '5. adjusted close': '121.758779765647',
  '6. volume': '5487425',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-07-07',
  '1. open': '138.76',
  '2. high': '140.33',
  '3. low': '138.76',
  '4. close': '139.82',
  '5. adjusted close': '120.962857658325',
  '6. volume': '4059667',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-07-06',
  '1. open': '139.99',
  '2. high': '140.42',
  '3. low': '137.1',
  '4. close': '138.78',
  '5. adjusted close': '120.063119623962',
  '6. volume': '8093747',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-07-02',
  '1. open': '146.91',
  '2. high': '146.95',
  '3. low': '139.46',
  '4. close': '140.02',
  '5. adjusted close': '121.135884203395',
  '6. volume': '16828161',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-07-01',
  '1. open': '146.96',
  '2. high': '147.5',
  '3. low': '146.57',
  '4. close': '146.84',
  '5. adjusted close': '127.036089390277',
  '6. volume': '2686289',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-06-30',
  '1. open': '145.13',
  '2. high': '146.93',
  '3. low': '144.71',
  '4. close': '146.59',
  '5. adjusted close': '126.81980620894',
  '6. volume': '3245091',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-06-29',
  '1. open': '145.26',
  '2. high': '146.74',
  '3. low': '145.1',
  '4. close': '145.55',
  '5. adjusted close': '125.920068174576',
  '6. volume': '2428626',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-06-28',
  '1. open': '147.01',
  '2. high': '147.3',
  '3. low': '144.9121',
  '4. close': '145.29',
  '5. adjusted close': '125.695133665986',
  '6. volume': '3888869',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-06-25',
  '1. open': '145.38',
  '2. high': '146.93',
  '3. low': '144.945',
  '4. close': '146.84',
  '5. adjusted close': '127.036089390277',
  '6. volume': '3594218',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-06-24',
  '1. open': '145.8',
  '2. high': '146.19',
  '3. low': '144.69',
  '4. close': '145.44',
  '5. adjusted close': '125.824903574788',
  '6. volume': '3609679',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-06-23',
  '1. open': '146.43',
  '2. high': '146.5',
  '3. low': '144.57',
  '4. close': '144.61',
  '5. adjusted close': '125.106843412748',
  '6. volume': '3202644',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-06-22',
  '1. open': '146.52',
  '2. high': '146.81',
  '3. low': '145.35',
  '4. close': '146.36',
  '5. adjusted close': '126.620825682109',
  '6. volume': '2437121',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-06-21',
  '1. open': '144.11',
  '2. high': '147.07',
  '3. low': '144.06',
  '4. close': '146.65',
  '5. adjusted close': '126.87171417246',
  '6. volume': '4285711',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-06-18',
  '1. open': '144.48',
  '2. high': '144.68',
  '3. low': '143.04',
  '4. close': '143.12',
  '5. adjusted close': '123.817795651978',
  '6. volume': '9156505',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-06-17',
  '1. open': '147.55',
  '2. high': '148.06',
  '3. low': '145.28',
  '4. close': '145.6',
  '5. adjusted close': '125.963324810844',
  '6. volume': '4367387',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-06-16',
  '1. open': '149.76',
  '2. high': '149.76',
  '3. low': '147.22',
  '4. close': '147.83',
  '5. adjusted close': '127.892570788373',
  '6. volume': '3795420',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-06-15',
  '1. open': '149.85',
  '2. high': '149.91',
  '3. low': '148.6',
  '4. close': '149.36',
  '5. adjusted close': '129.216223858157',
  '6. volume': '2513281',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-06-14',
  '1. open': '150.71',
  '2. high': '151.03',
  '3. low': '148.655',
  '4. close': '150.03',
  '5. adjusted close': '129.795862784141',
  '6. volume': '3344845',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-06-11',
  '1. open': '150.43',
  '2. high': '151.845',
  '3. low': '150.37',
  '4. close': '151.28',
  '5. adjusted close': '130.877278690827',
  '6. volume': '3438255',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-06-10',
  '1. open': '151.47',
  '2. high': '152.84',
  '3. low': '149.76',
  '4. close': '150.54',
  '5. adjusted close': '130.237080474069',
  '6. volume': '4758488',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-06-09',
  '1. open': '149.03',
  '2. high': '151.07',
  '3. low': '148.82',
  '4. close': '150.67',
  '5. adjusted close': '130.349547728364',
  '6. volume': '5303252',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-06-08',
  '1. open': '148.12',
  '2. high': '150.2',
  '3. low': '148.12',
  '4. close': '149.07',
  '5. adjusted close': '128.965335367806',
  '6. volume': '5080099',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-06-07',
  '1. open': '147.55',
  '2. high': '148.74',
  '3. low': '147.17',
  '4. close': '148.02',
  '5. adjusted close': '128.056946006189',
  '6. volume': '3462712',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-06-04',
  '1. open': '146.0',
  '2. high': '147.55',
  '3. low': '145.76',
  '4. close': '147.42',
  '5. adjusted close': '127.537866370979',
  '6. volume': '3117905',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-06-03',
  '1. open': '144.91',
  '2. high': '145.88',
  '3. low': '144.04',
  '4. close': '145.55',
  '5. adjusted close': '125.920068174576',
  '6. volume': '4130741',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-06-02',
  '1. open': '144.62',
  '2. high': '145.75',
  '3. low': '144.11',
  '4. close': '145.72',
  '5. adjusted close': '126.067140737886',
  '6. volume': '2786916',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-06-01',
  '1. open': '145.0',
  '2. high': '145.83',
  '3. low': '143.75',
  '4. close': '144.19',
  '5. adjusted close': '124.743487668101',
  '6. volume': '2417455',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-05-28',
  '1. open': '144.21',
  '2. high': '144.33',
  '3. low': '143.485',
  '4. close': '143.74',
  '5. adjusted close': '124.354177941694',
  '6. volume': '2534811',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-05-27',
  '1. open': '143.82',
  '2. high': '144.77',
  '3. low': '143.63',
  '4. close': '143.82',
  '5. adjusted close': '124.423388559722',
  '6. volume': '5630345',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-05-26',
  '1. open': '143.5',
  '2. high': '143.9894',
  '3. low': '143.04',
  '4. close': '143.38',
  '5. adjusted close': '124.042730160569',
  '6. volume': '3083789',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-05-25',
  '1. open': '144.92',
  '2. high': '145.0',
  '3. low': '143.2',
  '4. close': '143.79',
  '5. adjusted close': '124.397434577962',
  '6. volume': '3937323',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-05-24',
  '1. open': '145.06',
  '2. high': '145.39',
  '3. low': '144.18',
  '4. close': '144.72',
  '5. adjusted close': '125.202008012537',
  '6. volume': '3297570',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-05-21',
  '1. open': '144.28',
  '2. high': '145.699',
  '3. low': '144.28',
  '4. close': '144.74',
  '5. adjusted close': '125.219310667044',
  '6. volume': '4033482',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-05-20',
  '1. open': '143.12',
  '2. high': '144.91',
  '3. low': '142.16',
  '4. close': '143.88',
  '5. adjusted close': '124.475296523243',
  '6. volume': '4112690',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-05-19',
  '1. open': '142.32',
  '2. high': '143.2',
  '3. low': '140.92',
  '4. close': '143.19',
  '5. adjusted close': '123.878354942752',
  '6. volume': '4300732',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-05-18',
  '1. open': '144.78',
  '2. high': '145.3',
  '3. low': '143.23',
  '4. close': '143.91',
  '5. adjusted close': '124.501250505004',
  '6. volume': '3824050',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-05-17',
  '1. open': '144.44',
  '2. high': '145.8',
  '3. low': '144.33',
  '4. close': '145.11',
  '5. adjusted close': '125.539409775423',
  '6. volume': '4275172',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-05-14',
  '1. open': '145.11',
  '2. high': '145.69',
  '3. low': '143.96',
  '4. close': '144.68',
  '5. adjusted close': '125.167402703523',
  '6. volume': '2747385',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-05-13',
  '1. open': '141.45',
  '2. high': '144.9',
  '3. low': '141.28',
  '4. close': '144.17',
  '5. adjusted close': '124.726185013594',
  '6. volume': '4598920',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-05-12',
  '1. open': '143.84',
  '2. high': '144.15',
  '3. low': '141.14',
  '4. close': '141.3',
  '5. adjusted close': '122.243254091842',
  '6. volume': '5959579',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-05-11',
  '1. open': '144.99',
  '2. high': '145.19',
  '3. low': '142.9',
  '4. close': '144.22',
  '5. adjusted close': '124.769441649862',
  '6. volume': '7126404',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-05-10',
  '1. open': '145.8',
  '2. high': '148.38',
  '3. low': '145.8',
  '4. close': '146.17',
  '5. adjusted close': '126.456450464293',
  '6. volume': '6983377',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-05-07',
  '1. open': '145.92',
  '2. high': '146.14',
  '3. low': '144.57',
  '4. close': '145.46',
  '5. adjusted close': '125.842206229295',
  '6. volume': '7003467',
  '7. dividend amount': '1.6400',
  '8. split coefficient': '1.0'},
 {'date': '2021-05-06',
  '1. open': '145.26',
  '2. high': '148.515',
  '3. low': '145.18',
  '4. close': '148.42',
  '5. adjusted close': '126.971449684242',
  '6. volume': '7503487',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-05-05',
  '1. open': '145.94',
  '2. high': '145.94',
  '3. low': '144.97',
  '4. close': '145.22',
  '5. adjusted close': '124.233889793462',
  '6. volume': '4999900',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-05-04',
  '1. open': '144.41',
  '2. high': '146.59',
  '3. low': '144.33',
  '4. close': '145.75',
  '5. adjusted close': '124.687298150372',
  '6. volume': '6350479',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-05-03',
  '1. open': '143.81',
  '2. high': '145.75',
  '3. low': '143.55',
  '4. close': '144.75',
  '5. adjusted close': '123.831810684503',
  '6. volume': '5733463',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-04-30',
  '1. open': '143.7',
  '2. high': '143.83',
  '3. low': '140.55',
  '4. close': '141.88',
  '5. adjusted close': '121.37656165746',
  '6. volume': '8872181',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-04-29',
  '1. open': '144.13',
  '2. high': '148.74',
  '3. low': '142.98',
  '4. close': '144.24',
  '5. adjusted close': '123.39551207691',
  '6. volume': '4353880',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-04-28',
  '1. open': '142.92',
  '2. high': '143.4',
  '3. low': '142.1',
  '4. close': '143.0',
  '5. adjusted close': '122.334707619233',
  '6. volume': '3768129',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-04-27',
  '1. open': '141.69',
  '2. high': '142.56',
  '3. low': '140.75',
  '4. close': '142.01',
  '5. adjusted close': '121.487775028023',
  '6. volume': '3884037',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-04-26',
  '1. open': '142.42',
  '2. high': '143.63',
  '3. low': '141.48',
  '4. close': '141.57',
  '5. adjusted close': '121.111360543041',
  '6. volume': '4710763',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-04-23',
  '1. open': '141.31',
  '2. high': '143.61',
  '3. low': '140.95',
  '4. close': '142.43',
  '5. adjusted close': '121.847079763688',
  '6. volume': '4556700',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-04-22',
  '1. open': '143.7',
  '2. high': '144.74',
  '3. low': '141.0',
  '4. close': '141.28',
  '5. adjusted close': '120.863269177939',
  '6. volume': '7101368',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-04-21',
  '1. open': '138.06',
  '2. high': '143.73',
  '3. low': '137.71',
  '4. close': '143.55',
  '5. adjusted close': '122.805225725461',
  '6. volume': '11909005',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-04-20',
  '1. open': '137.07',
  '2. high': '139.77',
  '3. low': '136.7',
  '4. close': '138.16',
  '5. adjusted close': '118.194148284428',
  '6. volume': '15480579',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-04-19',
  '1. open': '133.6',
  '2. high': '133.815',
  '3. low': '132.58',
  '4. close': '133.12',
  '5. adjusted close': '113.88249145645',
  '6. volume': '8198582',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-04-16',
  '1. open': '133.0',
  '2. high': '134.1',
  '3. low': '132.95',
  '4. close': '133.59',
  '5. adjusted close': '114.284570565408',
  '6. volume': '5291756',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-04-15',
  '1. open': '133.28',
  '2. high': '133.87',
  '3. low': '132.22',
  '4. close': '132.58',
  '5. adjusted close': '113.420528224881',
  '6. volume': '3883955',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-04-14',
  '1. open': '131.305',
  '2. high': '132.78',
  '3. low': '130.52',
  '4. close': '132.63',
  '5. adjusted close': '113.463302598174',
  '6. volume': '5868049',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-04-13',
  '1. open': '133.0',
  '2. high': '133.62',
  '3. low': '130.38',
  '4. close': '131.18',
  '5. adjusted close': '112.222845772664',
  '6. volume': '8033530',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-04-12',
  '1. open': '135.02',
  '2. high': '135.37',
  '3. low': '133.85',
  '4. close': '134.59',
  '5. adjusted close': '115.140058031277',
  '6. volume': '3753959',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-04-09',
  '1. open': '134.87',
  '2. high': '135.74',
  '3. low': '134.71',
  '4. close': '135.73',
  '5. adjusted close': '116.115313742367',
  '6. volume': '3023916',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-04-08',
  '1. open': '134.57',
  '2. high': '135.6299',
  '3. low': '134.16',
  '4. close': '135.12',
  '5. adjusted close': '115.593466388187',
  '6. volume': '4087228',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-04-07',
  '1. open': '133.84',
  '2. high': '134.94',
  '3. low': '133.78',
  '4. close': '134.93',
  '5. adjusted close': '115.430923769672',
  '6. volume': '2976136',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-04-06',
  '1. open': '135.58',
  '2. high': '135.64',
  '3. low': '134.09',
  '4. close': '134.22',
  '5. adjusted close': '114.823527668905',
  '6. volume': '3620964',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-04-05',
  '1. open': '133.64',
  '2. high': '136.69',
  '3. low': '133.4',
  '4. close': '135.93',
  '5. adjusted close': '116.286411235541',
  '6. volume': '5471616',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-04-01',
  '1. open': '133.76',
  '2. high': '133.93',
  '3. low': '132.27',
  '4. close': '133.23',
  '5. adjusted close': '113.976595077695',
  '6. volume': '4074161',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-03-31',
  '1. open': '134.54',
  '2. high': '134.71',
  '3. low': '132.71',
  '4. close': '133.26',
  '5. adjusted close': '114.002259701671',
  '6. volume': '4945315',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-03-30',
  '1. open': '135.86',
  '2. high': '136.27',
  '3. low': '134.02',
  '4. close': '134.72',
  '5. adjusted close': '115.25127140184',
  '6. volume': '4790366',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-03-29',
  '1. open': '135.98',
  '2. high': '137.07',
  '3. low': '135.51',
  '4. close': '135.86',
  '5. adjusted close': '116.22652711293',
  '6. volume': '4622664',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-03-26',
  '1. open': '133.29',
  '2. high': '136.48',
  '3. low': '133.12',
  '4. close': '136.38',
  '5. adjusted close': '116.671380595182',
  '6. volume': '5567592',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-03-25',
  '1. open': '130.33',
  '2. high': '133.24',
  '3. low': '129.77',
  '4. close': '133.07',
  '5. adjusted close': '113.839717083156',
  '6. volume': '5553966',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-03-24',
  '1. open': '130.95',
  '2. high': '132.11',
  '3. low': '130.57',
  '4. close': '130.62',
  '5. adjusted close': '111.743772791778',
  '6. volume': '4005027',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-03-23',
  '1. open': '130.44',
  '2. high': '131.56',
  '3. low': '129.8',
  '4. close': '130.46',
  '5. adjusted close': '111.606894797239',
  '6. volume': '4356359',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-03-22',
  '1. open': '128.5',
  '2. high': '130.72',
  '3. low': '127.89',
  '4. close': '130.55',
  '5. adjusted close': '111.683888669167',
  '6. volume': '4164914',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-03-19',
  '1. open': '130.02',
  '2. high': '130.44',
  '3. low': '128.53',
  '4. close': '128.9',
  '5. adjusted close': '110.272334350483',
  '6. volume': '9844983',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-03-18',
  '1. open': '128.94',
  '2. high': '130.995',
  '3. low': '127.79',
  '4. close': '130.06',
  '5. adjusted close': '111.264699810891',
  '6. volume': '5835669',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-03-17',
  '1. open': '128.46',
  '2. high': '129.49',
  '3. low': '127.49',
  '4. close': '129.03',
  '5. adjusted close': '110.383547721046',
  '6. volume': '4291351',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-03-16',
  '1. open': '128.28',
  '2. high': '128.52',
  '3. low': '127.34',
  '4. close': '128.24',
  '5. adjusted close': '109.70771262301',
  '6. volume': '4653178',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-03-15',
  '1. open': '127.77',
  '2. high': '128.75',
  '3. low': '127.5401',
  '4. close': '128.58',
  '5. adjusted close': '109.998578361405',
  '6. volume': '3421281',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-03-12',
  '1. open': '127.19',
  '2. high': '127.68',
  '3. low': '126.61',
  '4. close': '127.61',
  '5. adjusted close': '109.168755519513',
  '6. volume': '4010100',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-03-11',
  '1. open': '128.09',
  '2. high': '128.64',
  '3. low': '126.78',
  '4. close': '127.14',
  '5. adjusted close': '108.766676410554',
  '6. volume': '5146937',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-03-10',
  '1. open': '125.05',
  '2. high': '128.24',
  '3. low': '124.61',
  '4. close': '127.87',
  '5. adjusted close': '109.391182260639',
  '6. volume': '7247807',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-03-09',
  '1. open': '125.4',
  '2. high': '126.43',
  '3. low': '124.16',
  '4. close': '124.18',
  '5. adjusted close': '106.234433511583',
  '6. volume': '5609029',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-03-08',
  '1. open': '122.99',
  '2. high': '126.85',
  '3. low': '122.88',
  '4. close': '124.81',
  '5. adjusted close': '106.77339061508',
  '6. volume': '7239191',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-03-05',
  '1. open': '120.64',
  '2. high': '123.75',
  '3. low': '120.25',
  '4. close': '122.83',
  '5. adjusted close': '105.07952543266',
  '6. volume': '6949265',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-03-04',
  '1. open': '122.0',
  '2. high': '123.22',
  '3. low': '118.755',
  '4. close': '120.11',
  '5. adjusted close': '102.752599525497',
  '6. volume': '8068492',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-03-03',
  '1. open': '120.5',
  '2. high': '122.634',
  '3. low': '119.98',
  '4. close': '122.36',
  '5. adjusted close': '104.677446323702',
  '6. volume': '7404269',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-03-02',
  '1. open': '120.74',
  '2. high': '121.9',
  '3. low': '120.26',
  '4. close': '120.33',
  '5. adjusted close': '102.940806767988',
  '6. volume': '4524299',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-03-01',
  '1. open': '120.35',
  '2. high': '122.32',
  '3. low': '119.8649',
  '4. close': '120.74',
  '5. adjusted close': '103.291556628994',
  '6. volume': '5715767',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-02-26',
  '1. open': '122.25',
  '2. high': '122.25',
  '3. low': '118.88',
  '4. close': '118.93',
  '5. adjusted close': '101.743124315772',
  '6. volume': '8868848',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-02-25',
  '1. open': '123.37',
  '2. high': '124.35',
  '3. low': '122.335',
  '4. close': '122.47',
  '5. adjusted close': '104.771549944947',
  '6. volume': '5672671',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-02-24',
  '1. open': '120.8',
  '2. high': '123.49',
  '3. low': '120.52',
  '4. close': '123.21',
  '5. adjusted close': '105.40461066969',
  '6. volume': '5819983',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-02-23',
  '1. open': '120.92',
  '2. high': '121.35',
  '3. low': '119.8',
  '4. close': '120.71',
  '5. adjusted close': '103.265892005018',
  '6. volume': '4531464',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-02-22',
  '1. open': '118.5',
  '2. high': '121.125',
  '3. low': '118.44',
  '4. close': '120.86',
  '5. adjusted close': '103.394215124899',
  '6. volume': '5838841',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-02-19',
  '1. open': '120.75',
  '2. high': '120.76',
  '3. low': '118.38',
  '4. close': '118.99',
  '5. adjusted close': '101.794453563724',
  '6. volume': '6578741',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-02-18',
  '1. open': '120.5',
  '2. high': '120.94',
  '3. low': '119.7',
  '4. close': '120.73',
  '5. adjusted close': '103.283001754336',
  '6. volume': '5399145',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-02-17',
  '1. open': '119.27',
  '2. high': '120.56',
  '3. low': '119.02',
  '4. close': '119.97',
  '5. adjusted close': '102.632831280275',
  '6. volume': '3949876',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-02-16',
  '1. open': '120.15',
  '2. high': '120.6',
  '3. low': '119.36',
  '4. close': '120.07',
  '5. adjusted close': '102.718380026862',
  '6. volume': '6639790',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-02-12',
  '1. open': '121.0',
  '2. high': '121.36',
  '3. low': '120.09',
  '4. close': '120.8',
  '5. adjusted close': '103.342885876946',
  '6. volume': '3871195',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-02-11',
  '1. open': '122.0',
  '2. high': '122.205',
  '3. low': '120.63',
  '4. close': '120.91',
  '5. adjusted close': '103.436989498192',
  '6. volume': '5381556',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-02-10',
  '1. open': '123.03',
  '2. high': '123.41',
  '3. low': '121.2138',
  '4. close': '122.24',
  '5. adjusted close': '104.574787827798',
  '6. volume': '4831858',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-02-09',
  '1. open': '121.9',
  '2. high': '122.5953',
  '3. low': '121.05',
  '4. close': '122.1',
  '5. adjusted close': '104.455019582576',
  '6. volume': '4661655',
  '7. dividend amount': '1.6300',
  '8. split coefficient': '1.0'},
 {'date': '2021-02-08',
  '1. open': '122.62',
  '2. high': '123.9767',
  '3. low': '122.4',
  '4. close': '123.61',
  '5. adjusted close': '104.353713493916',
  '6. volume': '5887999',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-02-05',
  '1. open': '121.0',
  '2. high': '121.81',
  '3. low': '120.52',
  '4. close': '121.79',
  '5. adjusted close': '102.817237815905',
  '6. volume': '4565727',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-02-04',
  '1. open': '119.91',
  '2. high': '121.1',
  '3. low': '118.87',
  '4. close': '121.02',
  '5. adjusted close': '102.16719041367',
  '6. volume': '4562124',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-02-03',
  '1. open': '119.04',
  '2. high': '119.8',
  '3. low': '118.12',
  '4. close': '119.12',
  '5. adjusted close': '100.563177343219',
  '6. volume': '6715366',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-02-02',
  '1. open': '119.36',
  '2. high': '121.0',
  '3. low': '119.28',
  '4. close': '119.44',
  '5. adjusted close': '100.833326912979',
  '6. volume': '6311881',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-02-01',
  '1. open': '119.9',
  '2. high': '120.95',
  '3. low': '118.73',
  '4. close': '120.54',
  '5. adjusted close': '101.761966059029',
  '6. volume': '6250508',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-01-29',
  '1. open': '120.22',
  '2. high': '121.3',
  '3. low': '118.9',
  '4. close': '119.11',
  '5. adjusted close': '100.554735169164',
  '6. volume': '11825496',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-01-28',
  '1. open': '122.8',
  '2. high': '123.2',
  '3. low': '120.07',
  '4. close': '120.08',
  '5. adjusted close': '101.373626052499',
  '6. volume': '8084051',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-01-27',
  '1. open': '122.08',
  '2. high': '124.79',
  '3. low': '121.6214',
  '4. close': '122.47',
  '5. adjusted close': '103.391305651645',
  '6. volume': '12146541',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-01-26',
  '1. open': '119.18',
  '2. high': '122.59',
  '3. low': '118.42',
  '4. close': '122.49',
  '5. adjusted close': '103.408189999755',
  '6. volume': '10694708',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-01-25',
  '1. open': '118.7624',
  '2. high': '119.538',
  '3. low': '117.45',
  '4. close': '118.58',
  '5. adjusted close': '100.107299944248',
  '6. volume': '13686391',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-01-22',
  '1. open': '120.7',
  '2. high': '120.7',
  '3. low': '117.36',
  '4. close': '118.61',
  '5. adjusted close': '100.132626466413',
  '6. volume': '38063533',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-01-21',
  '1. open': '130.12',
  '2. high': '132.24',
  '3. low': '130.05',
  '4. close': '131.65',
  '5. adjusted close': '111.14122143414',
  '6. volume': '12819233',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-01-20',
  '1. open': '129.7',
  '2. high': '131.06',
  '3. low': '128.56',
  '4. close': '130.08',
  '5. adjusted close': '109.815800107504',
  '6. volume': '5598705',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-01-19',
  '1. open': '129.28',
  '2. high': '129.59',
  '3. low': '128.0885',
  '4. close': '129.02',
  '5. adjusted close': '108.920929657674',
  '6. volume': '5397956',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-01-15',
  '1. open': '128.28',
  '2. high': '129.24',
  '3. low': '127.67',
  '4. close': '128.39',
  '5. adjusted close': '108.389072692208',
  '6. volume': '4905506',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-01-14',
  '1. open': '128.02',
  '2. high': '130.16',
  '3. low': '127.55',
  '4. close': '128.97',
  '5. adjusted close': '108.878718787398',
  '6. volume': '7503180',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-01-13',
  '1. open': '129.15',
  '2. high': '129.75',
  '3. low': '126.455',
  '4. close': '126.92',
  '5. adjusted close': '107.148073106122',
  '6. volume': '7677739',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-01-12',
  '1. open': '129.09',
  '2. high': '129.85',
  '3. low': '127.94',
  '4. close': '129.21',
  '5. adjusted close': '109.081330964719',
  '6. volume': '3729068',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-01-11',
  '1. open': '127.95',
  '2. high': '129.675',
  '3. low': '127.66',
  '4. close': '128.58',
  '5. adjusted close': '108.549473999253',
  '6. volume': '5602466',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-01-08',
  '1. open': '128.57',
  '2. high': '129.32',
  '3. low': '126.98',
  '4. close': '128.53',
  '5. adjusted close': '108.507263128978',
  '6. volume': '4676487',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-01-07',
  '1. open': '130.04',
  '2. high': '130.46',
  '3. low': '128.26',
  '4. close': '128.99',
  '5. adjusted close': '108.895603135508',
  '6. volume': '4507382',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-01-06',
  '1. open': '126.9',
  '2. high': '131.88',
  '3. low': '126.72',
  '4. close': '129.29',
  '5. adjusted close': '109.148868357159',
  '6. volume': '7956740',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-01-05',
  '1. open': '125.01',
  '2. high': '126.68',
  '3. low': '124.61',
  '4. close': '126.14',
  '5. adjusted close': '106.489583529832',
  '6. volume': '6114619',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2021-01-04',
  '1. open': '125.85',
  '2. high': '125.9174',
  '3. low': '123.04',
  '4. close': '123.94',
  '5. adjusted close': '104.632305237731',
  '6. volume': '5179161',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-12-31',
  '1. open': '124.22',
  '2. high': '126.03',
  '3. low': '123.99',
  '4. close': '125.88',
  '5. adjusted close': '106.270087004402',
  '6. volume': '3574696',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-12-30',
  '1. open': '123.8',
  '2. high': '124.85',
  '3. low': '123.63',
  '4. close': '124.34',
  '5. adjusted close': '104.969992199931',
  '6. volume': '3380494',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-12-29',
  '1. open': '125.35',
  '2. high': '125.48',
  '3. low': '123.24',
  '4. close': '123.8',
  '5. adjusted close': '104.514114800961',
  '6. volume': '3487007',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-12-28',
  '1. open': '125.1',
  '2. high': '126.6',
  '3. low': '124.46',
  '4. close': '124.82',
  '5. adjusted close': '105.375216554571',
  '6. volume': '3583222',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-12-24',
  '1. open': '125.0',
  '2. high': '125.1',
  '3. low': '124.21',
  '4. close': '124.69',
  '5. adjusted close': '105.265468291856',
  '6. volume': '1761122',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-12-23',
  '1. open': '123.88',
  '2. high': '125.21',
  '3. low': '123.74',
  '4. close': '123.9',
  '5. adjusted close': '104.598536541511',
  '6. volume': '2693889',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-12-22',
  '1. open': '123.31',
  '2. high': '124.22',
  '3. low': '122.41',
  '4. close': '123.61',
  '5. adjusted close': '104.353713493916',
  '6. volume': '4337757',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-12-21',
  '1. open': '123.97',
  '2. high': '124.18',
  '3. low': '121.72',
  '4. close': '123.39',
  '5. adjusted close': '104.167985664706',
  '6. volume': '6115671',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-12-18',
  '1. open': '125.59',
  '2. high': '126.4',
  '3. low': '124.97',
  '4. close': '125.85',
  '5. adjusted close': '106.244760482237',
  '6. volume': '7552845',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-12-17',
  '1. open': '126.08',
  '2. high': '126.09',
  '3. low': '124.91',
  '4. close': '125.55',
  '5. adjusted close': '105.991495260587',
  '6. volume': '3787962',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-12-16',
  '1. open': '125.93',
  '2. high': '126.5728',
  '3. low': '125.286',
  '4. close': '125.55',
  '5. adjusted close': '105.991495260587',
  '6. volume': '4530096',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-12-15',
  '1. open': '124.39',
  '2. high': '125.93',
  '3. low': '123.44',
  '4. close': '125.93',
  '5. adjusted close': '106.312297874677',
  '6. volume': '4359601',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-12-14',
  '1. open': '125.32',
  '2. high': '126.2435',
  '3. low': '123.47',
  '4. close': '123.53',
  '5. adjusted close': '104.286176101476',
  '6. volume': '5050023',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-12-11',
  '1. open': '124.08',
  '2. high': '125.51',
  '3. low': '123.61',
  '4. close': '124.27',
  '5. adjusted close': '104.910896981546',
  '6. volume': '4481416',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-12-10',
  '1. open': '126.35',
  '2. high': '126.93',
  '3. low': '124.94',
  '4. close': '124.96',
  '5. adjusted close': '105.493406991341',
  '6. volume': '4803172',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-12-09',
  '1. open': '125.8',
  '2. high': '127.69',
  '3. low': '125.7',
  '4. close': '126.79',
  '5. adjusted close': '107.038324843407',
  '6. volume': '6513517',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-12-08',
  '1. open': '125.32',
  '2. high': '126.33',
  '3. low': '124.64',
  '4. close': '125.71',
  '5. adjusted close': '106.126570045467',
  '6. volume': '5395024',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-12-07',
  '1. open': '126.49',
  '2. high': '126.97',
  '3. low': '124.57',
  '4. close': '124.7',
  '5. adjusted close': '105.273910465911',
  '6. volume': '8318500',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-12-04',
  '1. open': '123.97',
  '2. high': '127.38',
  '3. low': '123.64',
  '4. close': '127.2',
  '5. adjusted close': '107.384453979663',
  '6. volume': '5522760',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-12-03',
  '1. open': '124.16',
  '2. high': '124.86',
  '3. low': '123.29',
  '4. close': '123.61',
  '5. adjusted close': '104.353713493916',
  '6. volume': '4548161',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-12-02',
  '1. open': '122.85',
  '2. high': '124.64',
  '3. low': '122.41',
  '4. close': '124.62',
  '5. adjusted close': '105.206373073471',
  '6. volume': '3690737',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-12-01',
  '1. open': '123.9',
  '2. high': '125.83',
  '3. low': '123.08',
  '4. close': '123.16',
  '5. adjusted close': '103.973815661441',
  '6. volume': '5099334',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-11-30',
  '1. open': '124.1',
  '2. high': '125.0',
  '3. low': '123.09',
  '4. close': '123.52',
  '5. adjusted close': '104.277733927421',
  '6. volume': '5987991',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-11-27',
  '1. open': '124.2',
  '2. high': '125.313',
  '3. low': '123.91',
  '4. close': '124.35',
  '5. adjusted close': '104.978434373986',
  '6. volume': '2091186',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-11-25',
  '1. open': '122.93',
  '2. high': '124.33',
  '3. low': '122.11',
  '4. close': '124.2',
  '5. adjusted close': '104.851801763161',
  '6. volume': '4135894',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-11-24',
  '1. open': '120.86',
  '2. high': '124.73',
  '3. low': '120.805',
  '4. close': '124.42',
  '5. adjusted close': '105.037529592371',
  '6. volume': '7535949',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-11-23',
  '1. open': '117.43',
  '2. high': '120.515',
  '3. low': '117.27',
  '4. close': '120.09',
  '5. adjusted close': '101.382068226554',
  '6. volume': '5655119',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-11-20',
  '1. open': '117.6',
  '2. high': '118.04',
  '3. low': '116.69',
  '4. close': '116.94',
  '5. adjusted close': '98.7227833992276',
  '6. volume': '5024593',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-11-19',
  '1. open': '116.54',
  '2. high': '117.45',
  '3. low': '115.89',
  '4. close': '117.18',
  '5. adjusted close': '98.9253955765477',
  '6. volume': '3439648',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-11-18',
  '1. open': '117.72',
  '2. high': '118.88',
  '3. low': '116.75',
  '4. close': '116.77',
  '5. adjusted close': '98.5792664402925',
  '6. volume': '4606828',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-11-17',
  '1. open': '117.6',
  '2. high': '118.54',
  '3. low': '117.07',
  '4. close': '117.7',
  '5. adjusted close': '99.3643886274079',
  '6. volume': '4134455',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-11-16',
  '1. open': '118.3',
  '2. high': '118.55',
  '3. low': '117.12',
  '4. close': '118.36',
  '5. adjusted close': '99.9215721150382',
  '6. volume': '5293385',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-11-13',
  '1. open': '115.19',
  '2. high': '117.37',
  '3. low': '115.01',
  '4. close': '116.85',
  '5. adjusted close': '98.6468038327325',
  '6. volume': '4683512',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-11-12',
  '1. open': '115.63',
  '2. high': '116.37',
  '3. low': '113.48',
  '4. close': '114.5',
  '5. adjusted close': '96.6628929298063',
  '6. volume': '6500799',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-11-11',
  '1. open': '118.12',
  '2. high': '118.35',
  '3. low': '116.22',
  '4. close': '117.2',
  '5. adjusted close': '98.9422799246577',
  '6. volume': '4289601',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-11-10',
  '1. open': '116.69',
  '2. high': '118.17',
  '3. low': '116.25',
  '4. close': '117.91',
  '5. adjusted close': '99.541674282563',
  '6. volume': '5622756',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-11-09',
  '1. open': '117.88',
  '2. high': '119.74',
  '3. low': '115.27',
  '4. close': '115.53',
  '5. adjusted close': '97.5324368574719',
  '6. volume': '8992152',
  '7. dividend amount': '1.6300',
  '8. split coefficient': '1.0'},
 {'date': '2020-11-06',
  '1. open': '115.08',
  '2. high': '115.1',
  '3. low': '113.39',
  '4. close': '114.04',
  '5. adjusted close': '94.9351237557707',
  '6. volume': '5249171',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-11-05',
  '1. open': '113.3',
  '2. high': '115.29',
  '3. low': '113.01',
  '4. close': '114.77',
  '5. adjusted close': '95.5428284237969',
  '6. volume': '4902206',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-11-04',
  '1. open': '112.33',
  '2. high': '113.91',
  '3. low': '111.16',
  '4. close': '111.9',
  '5. adjusted close': '93.153633359091',
  '6. volume': '5800071',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-11-03',
  '1. open': '114.0',
  '2. high': '115.65',
  '3. low': '113.63',
  '4. close': '114.16',
  '5. adjusted close': '95.0350204135284',
  '6. volume': '4204287',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-11-02',
  '1. open': '112.65',
  '2. high': '113.8265',
  '3. low': '112.25',
  '4. close': '112.91',
  '5. adjusted close': '93.994430228552',
  '6. volume': '5311497',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-10-30',
  '1. open': '107.9',
  '2. high': '111.8',
  '3. low': '107.75',
  '4. close': '111.66',
  '5. adjusted close': '92.9538400435755',
  '6. volume': '7923882',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-10-29',
  '1. open': '107.25',
  '2. high': '109.64',
  '3. low': '106.55',
  '4. close': '108.91',
  '5. adjusted close': '90.6645416366273',
  '6. volume': '6760241',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-10-28',
  '1. open': '108.66',
  '2. high': '109.73',
  '3. low': '105.92',
  '4. close': '106.65',
  '5. adjusted close': '88.78315458219',
  '6. volume': '9427321',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-10-27',
  '1. open': '112.15',
  '2. high': '112.22',
  '3. low': '110.03',
  '4. close': '110.56',
  '5. adjusted close': '92.0381206807963',
  '6. volume': '5936106',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-10-26',
  '1. open': '114.45',
  '2. high': '114.9',
  '3. low': '111.84',
  '4. close': '112.22',
  '5. adjusted close': '93.420024446445',
  '6. volume': '7203366',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-10-23',
  '1. open': '116.5',
  '2. high': '116.62',
  '3. low': '115.53',
  '4. close': '116.0',
  '5. adjusted close': '96.5667691658137',
  '6. volume': '3893362',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-10-22',
  '1. open': '115.0',
  '2. high': '116.06',
  '3. low': '112.98',
  '4. close': '115.76',
  '5. adjusted close': '96.3669758502983',
  '6. volume': '7858158',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-10-21',
  '1. open': '116.66',
  '2. high': '117.6899',
  '3. low': '114.79',
  '4. close': '115.06',
  '5. adjusted close': '95.7842453467114',
  '6. volume': '9755308',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-10-20',
  '1. open': '119.8',
  '2. high': '120.15',
  '3. low': '116.84',
  '4. close': '117.37',
  '5. adjusted close': '97.7072560085479',
  '6. volume': '21501073',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-10-19',
  '1. open': '126.8',
  '2. high': '127.35',
  '3. low': '125.08',
  '4. close': '125.52',
  '5. adjusted close': '104.491904014594',
  '6. volume': '7478735',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-10-16',
  '1. open': '125.17',
  '2. high': '126.43',
  '3. low': '124.655',
  '4. close': '125.93',
  '5. adjusted close': '104.833217595267',
  '6. volume': '4714320',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-10-15',
  '1. open': '124.08',
  '2. high': '125.215',
  '3. low': '123.85',
  '4. close': '124.89',
  '5. adjusted close': '103.967446561366',
  '6. volume': '3389301',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-10-14',
  '1. open': '125.13',
  '2. high': '126.94',
  '3. low': '125.13',
  '4. close': '125.94',
  '5. adjusted close': '104.841542316746',
  '6. volume': '3730139',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-10-13',
  '1. open': '126.57',
  '2. high': '127.15',
  '3. low': '124.46',
  '4. close': '125.1',
  '5. adjusted close': '104.142265712442',
  '6. volume': '5406088',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-10-12',
  '1. open': '128.07',
  '2. high': '128.25',
  '3. low': '126.44',
  '4. close': '127.21',
  '5. adjusted close': '105.898781944682',
  '6. volume': '4635115',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-10-09',
  '1. open': '132.0',
  '2. high': '132.0',
  '3. low': '127.6',
  '4. close': '127.79',
  '5. adjusted close': '106.381615790512',
  '6. volume': '8353704',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-10-08',
  '1. open': '130.86',
  '2. high': '135.5',
  '3. low': '129.77',
  '4. close': '131.49',
  '5. adjusted close': '109.461762738042',
  '6. volume': '25288926',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-10-07',
  '1. open': '122.67',
  '2. high': '124.39',
  '3. low': '122.32',
  '4. close': '124.07',
  '5. adjusted close': '103.284819400022',
  '6. volume': '2815663',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-10-06',
  '1. open': '122.58',
  '2. high': '124.83',
  '3. low': '121.59',
  '4. close': '121.97',
  '5. adjusted close': '101.536627889261',
  '6. volume': '3872265',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-10-05',
  '1. open': '121.84',
  '2. high': '122.75',
  '3. low': '121.05',
  '4. close': '122.01',
  '5. adjusted close': '101.56992677518',
  '6. volume': '3050949',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-10-02',
  '1. open': '119.04',
  '2. high': '121.75',
  '3. low': '118.82',
  '4. close': '120.57',
  '5. adjusted close': '100.371166882088',
  '6. volume': '2925228',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-10-01',
  '1. open': '122.36',
  '2. high': '123.3',
  '3. low': '120.355',
  '4. close': '121.09',
  '5. adjusted close': '100.804052399038',
  '6. volume': '3211661',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-09-30',
  '1. open': '121.38',
  '2. high': '122.91',
  '3. low': '120.8',
  '4. close': '121.67',
  '5. adjusted close': '101.286886244867',
  '6. volume': '3261235',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-09-29',
  '1. open': '121.41',
  '2. high': '122.1858',
  '3. low': '120.21',
  '4. close': '120.94',
  '5. adjusted close': '100.679181576841',
  '6. volume': '2130564',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-09-28',
  '1. open': '120.57',
  '2. high': '122.33',
  '3. low': '120.41',
  '4. close': '121.73',
  '5. adjusted close': '101.336834573746',
  '6. volume': '3509576',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-09-25',
  '1. open': '117.6',
  '2. high': '119.41',
  '3. low': '116.94',
  '4. close': '118.95',
  '5. adjusted close': '99.0225620023581',
  '6. volume': '2953686',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-09-24',
  '1. open': '118.1',
  '2. high': '119.515',
  '3. low': '116.48',
  '4. close': '118.09',
  '5. adjusted close': '98.3066359550943',
  '6. volume': '3546160',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-09-23',
  '1. open': '120.8',
  '2. high': '121.59',
  '3. low': '118.43',
  '4. close': '118.83',
  '5. adjusted close': '98.9226653446004',
  '6. volume': '3939398',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-09-22',
  '1. open': '120.33',
  '2. high': '121.45',
  '3. low': '119.53',
  '4. close': '120.51',
  '5. adjusted close': '100.321218553209',
  '6. volume': '2957809',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-09-21',
  '1. open': '120.48',
  '2. high': '120.7',
  '3. low': '118.58',
  '4. close': '120.25',
  '5. adjusted close': '100.104775794734',
  '6. volume': '5311441',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-09-18',
  '1. open': '124.26',
  '2. high': '124.92',
  '3. low': '122.65',
  '4. close': '122.76',
  '5. adjusted close': '102.194280886166',
  '6. volume': '5391570',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-09-17',
  '1. open': '122.62',
  '2. high': '125.55',
  '3. low': '121.97',
  '4. close': '124.92',
  '5. adjusted close': '103.992420725806',
  '6. volume': '3171262',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-09-16',
  '1. open': '122.71',
  '2. high': '125.82',
  '3. low': '122.71',
  '4. close': '124.22',
  '5. adjusted close': '103.409690222219',
  '6. volume': '3789458',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-09-15',
  '1. open': '122.82',
  '2. high': '123.4',
  '3. low': '122.24',
  '4. close': '122.44',
  '5. adjusted close': '101.927889798812',
  '6. volume': '2915221',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-09-14',
  '1. open': '122.36',
  '2. high': '123.38',
  '3. low': '121.76',
  '4. close': '122.09',
  '5. adjusted close': '101.636524547019',
  '6. volume': '3641887',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-09-11',
  '1. open': '121.39',
  '2. high': '122.7',
  '3. low': '120.73',
  '4. close': '121.46',
  '5. adjusted close': '101.112067093791',
  '6. volume': '3548091',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-09-10',
  '1. open': '122.53',
  '2. high': '123.5764',
  '3. low': '120.24',
  '4. close': '120.56',
  '5. adjusted close': '100.362842160608',
  '6. volume': '3978805',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-09-09',
  '1. open': '122.13',
  '2. high': '123.7',
  '3. low': '121.29',
  '4. close': '122.26',
  '5. adjusted close': '101.778044812176',
  '6. volume': '3770678',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-09-08',
  '1. open': '122.16',
  '2. high': '122.87',
  '3. low': '120.71',
  '4. close': '121.21',
  '5. adjusted close': '100.903949056796',
  '6. volume': '5210292',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-09-04',
  '1. open': '124.35',
  '2. high': '125.35',
  '3. low': '121.24',
  '4. close': '122.3',
  '5. adjusted close': '101.811343698095',
  '6. volume': '6018238',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-09-03',
  '1. open': '128.19',
  '2. high': '129.95',
  '3. low': '123.65',
  '4. close': '124.45',
  '5. adjusted close': '103.601158816254',
  '6. volume': '5716750',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-09-02',
  '1. open': '123.72',
  '2. high': '128.7',
  '3. low': '123.575',
  '4. close': '128.18',
  '5. adjusted close': '106.706279928224',
  '6. volume': '6592430',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-09-01',
  '1. open': '122.85',
  '2. high': '123.95',
  '3. low': '122.15',
  '4. close': '123.4',
  '5. adjusted close': '102.727063060874',
  '6. volume': '3155623',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-08-31',
  '1. open': '125.25',
  '2. high': '125.25',
  '3. low': '123.03',
  '4. close': '123.31',
  '5. adjusted close': '102.652140567556',
  '6. volume': '4827879',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-08-28',
  '1. open': '124.96',
  '2. high': '125.3',
  '3. low': '124.2187',
  '4. close': '125.07',
  '5. adjusted close': '104.117291548003',
  '6. volume': '3099940',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-08-27',
  '1. open': '124.6',
  '2. high': '125.1',
  '3. low': '123.98',
  '4. close': '124.65',
  '5. adjusted close': '103.767653245851',
  '6. volume': '3422654',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-08-26',
  '1. open': '124.95',
  '2. high': '125.12',
  '3. low': '123.95',
  '4. close': '124.17',
  '5. adjusted close': '103.36806661482',
  '6. volume': '3388687',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-08-25',
  '1. open': '126.0',
  '2. high': '126.82',
  '3. low': '124.49',
  '4. close': '124.64',
  '5. adjusted close': '103.759328524371',
  '6. volume': '2977697',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-08-24',
  '1. open': '123.79',
  '2. high': '126.06',
  '3. low': '123.36',
  '4. close': '125.68',
  '5. adjusted close': '104.625099558271',
  '6. volume': '4070816',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-08-21',
  '1. open': '123.01',
  '2. high': '123.4842',
  '3. low': '122.31',
  '4. close': '123.16',
  '5. adjusted close': '102.527269745359',
  '6. volume': '3385051',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-08-20',
  '1. open': '123.2',
  '2. high': '124.04',
  '3. low': '122.81',
  '4. close': '123.15',
  '5. adjusted close': '102.518945023879',
  '6. volume': '2561164',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-08-19',
  '1. open': '124.83',
  '2. high': '125.5',
  '3. low': '123.5',
  '4. close': '123.84',
  '5. adjusted close': '103.093350805986',
  '6. volume': '3743949',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-08-18',
  '1. open': '125.0',
  '2. high': '125.5',
  '3. low': '124.24',
  '4. close': '124.92',
  '5. adjusted close': '103.992420725806',
  '6. volume': '2882355',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-08-17',
  '1. open': '125.25',
  '2. high': '125.59',
  '3. low': '124.41',
  '4. close': '124.44',
  '5. adjusted close': '103.592834094775',
  '6. volume': '3336459',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-08-14',
  '1. open': '124.2',
  '2. high': '125.56',
  '3. low': '123.91',
  '4. close': '125.27',
  '5. adjusted close': '104.283785977599',
  '6. volume': '2963753',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-08-13',
  '1. open': '125.96',
  '2. high': '126.39',
  '3. low': '124.77',
  '4. close': '125.03',
  '5. adjusted close': '104.083992662084',
  '6. volume': '3171258',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-08-12',
  '1. open': '127.61',
  '2. high': '127.79',
  '3. low': '125.876',
  '4. close': '126.7',
  '5. adjusted close': '105.474221149212',
  '6. volume': '3530177',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-08-11',
  '1. open': '128.76',
  '2. high': '130.47',
  '3. low': '126.61',
  '4. close': '126.75',
  '5. adjusted close': '105.515844756611',
  '6. volume': '5001176',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-08-10',
  '1. open': '125.42',
  '2. high': '127.24',
  '3. low': '125.1849',
  '4. close': '127.11',
  '5. adjusted close': '105.815534729884',
  '6. volume': '3968295',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-08-07',
  '1. open': '123.5',
  '2. high': '125.07',
  '3. low': '123.21',
  '4. close': '124.96',
  '5. adjusted close': '104.025719611725',
  '6. volume': '3651226',
  '7. dividend amount': '1.6300',
  '8. split coefficient': '1.0'},
 {'date': '2020-08-06',
  '1. open': '125.0',
  '2. high': '126.26',
  '3. low': '125.0',
  '4. close': '126.12',
  '5. adjusted close': '103.639495674467',
  '6. volume': '3417131',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-08-05',
  '1. open': '126.73',
  '2. high': '126.75',
  '3. low': '124.61',
  '4. close': '125.45',
  '5. adjusted close': '103.088921125609',
  '6. volume': '3675400',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-08-04',
  '1. open': '123.82',
  '2. high': '125.86',
  '3. low': '123.82',
  '4. close': '125.84',
  '5. adjusted close': '103.409404818228',
  '6. volume': '3431366',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-08-03',
  '1. open': '123.5',
  '2. high': '124.41',
  '3. low': '122.15',
  '4. close': '124.31',
  '5. adjusted close': '102.152122639494',
  '6. volume': '3526574',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-07-31',
  '1. open': '122.71',
  '2. high': '122.99',
  '3. low': '121.09',
  '4. close': '122.94',
  '5. adjusted close': '101.026320950039',
  '6. volume': '5277652',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-07-30',
  '1. open': '123.71',
  '2. high': '123.9046',
  '3. low': '121.64',
  '4. close': '122.9',
  '5. adjusted close': '100.993450827719',
  '6. volume': '3988062',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-07-29',
  '1. open': '124.56',
  '2. high': '125.99',
  '3. low': '124.07',
  '4. close': '125.32',
  '5. adjusted close': '102.98209322807',
  '6. volume': '2833141',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-07-28',
  '1. open': '125.82',
  '2. high': '126.34',
  '3. low': '124.15',
  '4. close': '124.47',
  '5. adjusted close': '102.283603128773',
  '6. volume': '4178176',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-07-27',
  '1. open': '124.86',
  '2. high': '126.32',
  '3. low': '124.71',
  '4. close': '126.21',
  '5. adjusted close': '103.713453449686',
  '6. volume': '3733547',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-07-24',
  '1. open': '126.48',
  '2. high': '127.6459',
  '3. low': '125.5',
  '4. close': '125.79',
  '5. adjusted close': '103.368317165328',
  '6. volume': '3531076',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-07-23',
  '1. open': '129.1',
  '2. high': '129.37',
  '3. low': '127.15',
  '4. close': '127.33',
  '5. adjusted close': '104.633816874642',
  '6. volume': '4220136',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-07-22',
  '1. open': '125.9',
  '2. high': '129.47',
  '3. low': '125.8',
  '4. close': '128.67',
  '5. adjusted close': '105.734965972357',
  '6. volume': '8195366',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-07-21',
  '1. open': '131.16',
  '2. high': '132.17',
  '3. low': '125.8',
  '4. close': '126.06',
  '5. adjusted close': '103.590190490987',
  '6. volume': '15356679',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-07-20',
  '1. open': '126.07',
  '2. high': '127.07',
  '3. low': '125.14',
  '4. close': '126.37',
  '5. adjusted close': '103.844933938966',
  '6. volume': '9737157',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-07-17',
  '1. open': '124.39',
  '2. high': '125.63',
  '3. low': '123.2',
  '4. close': '125.11',
  '5. adjusted close': '102.809525085891',
  '6. volume': '3983972',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-07-16',
  '1. open': '122.68',
  '2. high': '124.48',
  '3. low': '122.16',
  '4. close': '124.01',
  '5. adjusted close': '101.905596722095',
  '6. volume': '4328856',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-07-15',
  '1. open': '122.4',
  '2. high': '123.96',
  '3. low': '122.15',
  '4. close': '123.0',
  '5. adjusted close': '101.075626133519',
  '6. volume': '4470095',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-07-14',
  '1. open': '118.62',
  '2. high': '120.89',
  '3. low': '117.92',
  '4. close': '120.6',
  '5. adjusted close': '99.1034187943283',
  '6. volume': '4531393',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-07-13',
  '1. open': '119.78',
  '2. high': '120.99',
  '3. low': '118.66',
  '4. close': '119.2',
  '5. adjusted close': '97.9529645131338',
  '6. volume': '4644595',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-07-10',
  '1. open': '115.5',
  '2. high': '118.57',
  '3. low': '115.29',
  '4. close': '118.35',
  '5. adjusted close': '97.2544744138371',
  '6. volume': '4285088',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-07-09',
  '1. open': '118.0',
  '2. high': '118.0',
  '3. low': '115.2',
  '4. close': '115.71',
  '5. adjusted close': '95.0850463407274',
  '6. volume': '4760875',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-07-08',
  '1. open': '118.06',
  '2. high': '118.64',
  '3. low': '116.48',
  '4. close': '117.71',
  '5. adjusted close': '96.7285524567196',
  '6. volume': '5191792',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-07-07',
  '1. open': '119.0',
  '2. high': '119.51',
  '3. low': '117.33',
  '4. close': '117.58',
  '5. adjusted close': '96.6217245591801',
  '6. volume': '4278088',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-07-06',
  '1. open': '121.25',
  '2. high': '121.85',
  '3. low': '119.46',
  '4. close': '120.19',
  '5. adjusted close': '98.7665000405499',
  '6. volume': '4044188',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-07-02',
  '1. open': '119.69',
  '2. high': '121.42',
  '3. low': '119.26',
  '4. close': '119.7',
  '5. adjusted close': '98.3638410421318',
  '6. volume': '3745663',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-07-01',
  '1. open': '120.27',
  '2. high': '121.23',
  '3. low': '118.37',
  '4. close': '118.54',
  '5. adjusted close': '97.4106074948564',
  '6. volume': '4657168',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-06-30',
  '1. open': '119.19',
  '2. high': '121.2',
  '3. low': '119.0',
  '4. close': '120.77',
  '5. adjusted close': '99.2431168141876',
  '6. volume': '3916381',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-06-29',
  '1. open': '117.98',
  '2. high': '119.78',
  '3. low': '117.37',
  '4. close': '119.75',
  '5. adjusted close': '98.4049286950316',
  '6. volume': '4159488',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-06-26',
  '1. open': '118.26',
  '2. high': '118.99',
  '3. low': '116.26',
  '4. close': '117.19',
  '5. adjusted close': '96.3012408665616',
  '6. volume': '10749166',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-06-25',
  '1. open': '116.76',
  '2. high': '119.21',
  '3. low': '116.1',
  '4. close': '119.03',
  '5. adjusted close': '97.8132664932744',
  '6. volume': '6128720',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-06-24',
  '1. open': '118.32',
  '2. high': '118.32',
  '3. low': '115.88',
  '4. close': '116.42',
  '5. adjusted close': '95.6684910119046',
  '6. volume': '6747421',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-06-23',
  '1. open': '122.01',
  '2. high': '122.9',
  '3. low': '119.23',
  '4. close': '119.41',
  '5. adjusted close': '98.1255326553129',
  '6. volume': '6628278',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-06-22',
  '1. open': '122.12',
  '2. high': '122.5',
  '3. low': '120.53',
  '4. close': '121.07',
  '5. adjusted close': '99.4896427315864',
  '6. volume': '4762601',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-06-19',
  '1. open': '126.17',
  '2. high': '126.82',
  '3. low': '122.25',
  '4. close': '122.47',
  '5. adjusted close': '100.640097012781',
  '6. volume': '8098994',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-06-18',
  '1. open': '123.0',
  '2. high': '124.4',
  '3. low': '122.33',
  '4. close': '124.16',
  '5. adjusted close': '102.028859680794',
  '6. volume': '2860286',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-06-17',
  '1. open': '125.83',
  '2. high': '126.25',
  '3. low': '123.4',
  '4. close': '124.15',
  '5. adjusted close': '102.020642150214',
  '6. volume': '3153862',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-06-16',
  '1. open': '125.0',
  '2. high': '127.5',
  '3. low': '123.16',
  '4. close': '125.15',
  '5. adjusted close': '102.84239520821',
  '6. volume': '5605791',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-06-15',
  '1. open': '119.19',
  '2. high': '122.37',
  '3. low': '118.29',
  '4. close': '121.65',
  '5. adjusted close': '99.9662595052242',
  '6. volume': '5148756',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-06-12',
  '1. open': '121.25',
  '2. high': '123.12',
  '3. low': '119.28',
  '4. close': '121.91',
  '5. adjusted close': '100.179915300303',
  '6. volume': '6218003',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-06-11',
  '1. open': '126.03',
  '2. high': '126.1',
  '3. low': '117.84',
  '4. close': '118.01',
  '5. adjusted close': '96.9750783741184',
  '6. volume': '11753674',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-06-10',
  '1. open': '132.15',
  '2. high': '132.23',
  '3. low': '129.8',
  '4. close': '129.87',
  '5. adjusted close': '106.721069641952',
  '6. volume': '4725055',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-06-09',
  '1. open': '133.52',
  '2. high': '133.6',
  '3. low': '131.02',
  '4. close': '131.87',
  '5. adjusted close': '108.364575757944',
  '6. volume': '5391520',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-06-08',
  '1. open': '132.27',
  '2. high': '135.88',
  '3. low': '132.27',
  '4. close': '135.75',
  '5. adjusted close': '111.552977622969',
  '6. volume': '5368387',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-06-05',
  '1. open': '133.89',
  '2. high': '134.23',
  '3. low': '131.75',
  '4. close': '132.06',
  '5. adjusted close': '108.520708838963',
  '6. volume': '5892718',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-06-04',
  '1. open': '127.78',
  '2. high': '128.95',
  '3. low': '127.02',
  '4. close': '128.89',
  '5. adjusted close': '105.915751645116',
  '6. volume': '3864131',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-06-03',
  '1. open': '127.15',
  '2. high': '129.6',
  '3. low': '127.0',
  '4. close': '129.05',
  '5. adjusted close': '106.047232134395',
  '6. volume': '3913804',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-06-02',
  '1. open': '125.67',
  '2. high': '126.0',
  '3. low': '124.66',
  '4. close': '126.0',
  '5. adjusted close': '103.540885307507',
  '6. volume': '2976908',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-06-01',
  '1. open': '124.64',
  '2. high': '125.75',
  '3. low': '124.03',
  '4. close': '124.89',
  '5. adjusted close': '102.628739413131',
  '6. volume': '2867306',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-05-29',
  '1. open': '123.67',
  '2. high': '125.13',
  '3. low': '122.24',
  '4. close': '124.9',
  '5. adjusted close': '102.636956943711',
  '6. volume': '7929905',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-05-28',
  '1. open': '126.87',
  '2. high': '126.97',
  '3. low': '124.22',
  '4. close': '124.53',
  '5. adjusted close': '102.332908312253',
  '6. volume': '3915224',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-05-27',
  '1. open': '123.94',
  '2. high': '125.83',
  '3. low': '123.47',
  '4. close': '125.54',
  '5. adjusted close': '103.162878900829',
  '6. volume': '5725163',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-05-26',
  '1. open': '121.3',
  '2. high': '122.62',
  '3. low': '121.01',
  '4. close': '121.76',
  '5. adjusted close': '100.056652341604',
  '6. volume': '5467436',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-05-22',
  '1. open': '119.37',
  '2. high': '119.47',
  '3. low': '117.59',
  '4. close': '118.39',
  '5. adjusted close': '97.2873445361569',
  '6. volume': '4179906',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-05-21',
  '1. open': '120.99',
  '2. high': '121.72',
  '3. low': '118.97',
  '4. close': '119.12',
  '5. adjusted close': '97.8872242684941',
  '6. volume': '4018329',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-05-20',
  '1. open': '120.93',
  '2. high': '122.47',
  '3. low': '120.6',
  '4. close': '121.38',
  '5. adjusted close': '99.7443861795652',
  '6. volume': '3840563',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-05-19',
  '1. open': '121.19',
  '2. high': '122.17',
  '3. low': '120.14',
  '4. close': '120.29',
  '5. adjusted close': '98.8486753463495',
  '6. volume': '3239964',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-05-18',
  '1. open': '119.88',
  '2. high': '122.36',
  '3. low': '119.75',
  '4. close': '121.56',
  '5. adjusted close': '99.8923017300045',
  '6. volume': '4205425',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-05-15',
  '1. open': '115.93',
  '2. high': '117.39',
  '3. low': '115.25',
  '4. close': '116.98',
  '5. adjusted close': '96.1286727243824',
  '6. volume': '4785773',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-05-14',
  '1. open': '114.57',
  '2. high': '117.09',
  '3. low': '111.81',
  '4. close': '116.95',
  '5. adjusted close': '96.1040201326426',
  '6. volume': '5255607',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-05-13',
  '1. open': '119.95',
  '2. high': '119.99',
  '3. low': '114.85',
  '4. close': '115.73',
  '5. adjusted close': '95.1014814018873',
  '6. volume': '5874676',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-05-12',
  '1. open': '123.01',
  '2. high': '124.32',
  '3. low': '120.26',
  '4. close': '120.26',
  '5. adjusted close': '98.8240227546096',
  '6. volume': '4779635',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-05-11',
  '1. open': '121.81',
  '2. high': '123.45',
  '3. low': '120.67',
  '4. close': '122.59',
  '5. adjusted close': '100.738707379741',
  '6. volume': '3533382',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-05-08',
  '1. open': '122.67',
  '2. high': '123.23',
  '3. low': '121.06',
  '4. close': '122.99',
  '5. adjusted close': '101.067408602939',
  '6. volume': '5002450',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-05-07',
  '1. open': '122.98',
  '2. high': '123.26',
  '3. low': '120.85',
  '4. close': '121.23',
  '5. adjusted close': '99.6211232208658',
  '6. volume': '4412047',
  '7. dividend amount': '1.6300',
  '8. split coefficient': '1.0'},
 {'date': '2020-05-06',
  '1. open': '123.24',
  '2. high': '124.05',
  '3. low': '122.41',
  '4. close': '123.17',
  '5. adjusted close': '99.8724869535573',
  '6. volume': '3861081',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-05-05',
  '1. open': '123.39',
  '2. high': '124.32',
  '3. low': '122.47',
  '4. close': '122.58',
  '5. adjusted close': '99.3940850106929',
  '6. volume': '3897761',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-05-04',
  '1. open': '120.82',
  '2. high': '121.97',
  '3. low': '119.39',
  '4. close': '121.68',
  '5. adjusted close': '98.6643193351372',
  '6. volume': '4016551',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-05-01',
  '1. open': '123.19',
  '2. high': '123.47',
  '3. low': '121.39',
  '4. close': '121.87',
  '5. adjusted close': '98.8183809777545',
  '6. volume': '4923913',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-04-30',
  '1. open': '126.52',
  '2. high': '127.27',
  '3. low': '125.22',
  '4. close': '125.56',
  '5. adjusted close': '101.810420247533',
  '6. volume': '6630032',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-04-29',
  '1. open': '128.88',
  '2. high': '129.31',
  '3. low': '127.53',
  '4. close': '128.69',
  '5. adjusted close': '104.348383096966',
  '6. volume': '5252734',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-04-28',
  '1. open': '128.03',
  '2. high': '128.2',
  '3. low': '125.38',
  '4. close': '126.27',
  '5. adjusted close': '102.386124280471',
  '6. volume': '4775867',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-04-27',
  '1. open': '125.56',
  '2. high': '126.99',
  '3. low': '125.47',
  '4. close': '125.92',
  '5. adjusted close': '102.102326517755',
  '6. volume': '4920443',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-04-24',
  '1. open': '122.41',
  '2. high': '125.0',
  '3. low': '120.76',
  '4. close': '124.72',
  '5. adjusted close': '101.129305617014',
  '6. volume': '4985575',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-04-23',
  '1. open': '119.57',
  '2. high': '123.03',
  '3. low': '119.12',
  '4. close': '121.35',
  '5. adjusted close': '98.3967385874334',
  '6. volume': '6873899',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-04-22',
  '1. open': '119.87',
  '2. high': '120.33',
  '3. low': '117.55',
  '4. close': '119.31',
  '5. adjusted close': '96.7426030561737',
  '6. volume': '7085901',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-04-21',
  '1. open': '114.0',
  '2. high': '117.15',
  '3. low': '112.06',
  '4. close': '116.76',
  '5. adjusted close': '94.6749336420991',
  '6. volume': '14341304',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-04-20',
  '1. open': '119.15',
  '2. high': '122.86',
  '3. low': '118.14',
  '4. close': '120.41',
  '5. adjusted close': '97.634538881853',
  '6. volume': '7965530',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-04-17',
  '1. open': '119.3',
  '2. high': '120.39',
  '3. low': '117.92',
  '4. close': '120.12',
  '5. adjusted close': '97.3993921641739',
  '6. volume': '4964018',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-04-16',
  '1. open': '119.01',
  '2. high': '119.75',
  '3. low': '114.42',
  '4. close': '115.73',
  '5. adjusted close': '93.8397573689631',
  '6. volume': '6438128',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-04-15',
  '1. open': '119.12',
  '2. high': '120.19',
  '3. low': '116.76',
  '4. close': '118.69',
  '5. adjusted close': '96.2398755907909',
  '6. volume': '5632156',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-04-14',
  '1. open': '123.46',
  '2. high': '125.18',
  '3. low': '122.62',
  '4. close': '123.91',
  '5. adjusted close': '100.472516509014',
  '6. volume': '5087292',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-04-13',
  '1. open': '121.63',
  '2. high': '121.8',
  '3. low': '118.04',
  '4. close': '121.15',
  '5. adjusted close': '98.2345684373099',
  '6. volume': '5118777',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-04-09',
  '1. open': '120.48',
  '2. high': '122.92',
  '3. low': '120.17',
  '4. close': '121.5',
  '5. adjusted close': '98.518366200026',
  '6. volume': '5576210',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-04-08',
  '1. open': '116.31',
  '2. high': '119.96',
  '3. low': '115.07',
  '4. close': '119.29',
  '5. adjusted close': '96.7263860411614',
  '6. volume': '5155987',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-04-07',
  '1. open': '118.8',
  '2. high': '119.57',
  '3. low': '114.87',
  '4. close': '114.94',
  '5. adjusted close': '93.1991852759752',
  '6. volume': '5592463',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-04-06',
  '1. open': '110.35',
  '2. high': '115.63',
  '3. low': '110.13',
  '4. close': '114.82',
  '5. adjusted close': '93.1018831859011',
  '6. volume': '7026457',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-04-03',
  '1. open': '108.92',
  '2. high': '110.07',
  '3. low': '104.92',
  '4. close': '106.34',
  '5. adjusted close': '86.2258688206648',
  '6. volume': '4538113',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-04-02',
  '1. open': '105.37',
  '2. high': '110.32',
  '3. low': '105.14',
  '4. close': '110.0',
  '5. adjusted close': '89.1935825679248',
  '6. volume': '6327540',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-04-01',
  '1. open': '106.36',
  '2. high': '109.92',
  '3. low': '104.52',
  '4. close': '105.14',
  '5. adjusted close': '85.2528479199238',
  '6. volume': '6111890',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-03-31',
  '1. open': '112.0',
  '2. high': '113.81',
  '3. low': '110.17',
  '4. close': '110.93',
  '5. adjusted close': '89.9476737659991',
  '6. volume': '6342167',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-03-30',
  '1. open': '108.09',
  '2. high': '113.46',
  '3. low': '107.81',
  '4. close': '112.93',
  '5. adjusted close': '91.5693752672341',
  '6. volume': '5562501',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-03-27',
  '1. open': '108.58',
  '2. high': '111.5',
  '3. low': '107.65',
  '4. close': '108.03',
  '5. adjusted close': '87.5962065892083',
  '6. volume': '6421470',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-03-26',
  '1. open': '106.91',
  '2. high': '113.15',
  '3. low': '105.57',
  '4. close': '112.89',
  '5. adjusted close': '91.5369412372094',
  '6. volume': '7153135',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-03-25',
  '1. open': '105.48',
  '2. high': '112.48',
  '3. low': '102.83',
  '4. close': '105.85',
  '5. adjusted close': '85.8285519528622',
  '6. volume': '8646557',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-03-24',
  '1. open': '99.99',
  '2. high': '106.04',
  '3. low': '99.26',
  '4. close': '105.48',
  '5. adjusted close': '85.5285371751337',
  '6. volume': '7967768',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-03-23',
  '1. open': '94.6',
  '2. high': '97.74',
  '3. low': '90.56',
  '4. close': '94.77',
  '5. adjusted close': '76.8443256360203',
  '6. volume': '9718602',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-03-20',
  '1. open': '100.92',
  '2. high': '100.99',
  '3. low': '94.71',
  '4. close': '95.39',
  '5. adjusted close': '77.3470531014032',
  '6. volume': '10543213',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-03-19',
  '1. open': '102.33',
  '2. high': '103.69',
  '3. low': '98.24',
  '4. close': '100.34',
  '5. adjusted close': '81.3607643169598',
  '6. volume': '8391294',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-03-18',
  '1. open': '99.41',
  '2. high': '106.93',
  '3. low': '99.4',
  '4. close': '103.55',
  '5. adjusted close': '83.9635952264419',
  '6. volume': '8751994',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-03-17',
  '1. open': '100.61',
  '2. high': '107.4',
  '3. low': '97.1',
  '4. close': '106.65',
  '5. adjusted close': '86.4772325533562',
  '6. volume': '8887501',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-03-16',
  '1. open': '98.0',
  '2. high': '107.41',
  '3. low': '95.0',
  '4. close': '99.08',
  '5. adjusted close': '80.3390923711817',
  '6. volume': '10564044',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-03-13',
  '1. open': '108.68',
  '2. high': '109.16',
  '3. low': '100.81',
  '4. close': '107.95',
  '5. adjusted close': '87.5313385291589',
  '6. volume': '12493419',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-03-12',
  '1. open': '109.65',
  '2. high': '109.8',
  '3. low': '102.28',
  '4. close': '102.81',
  '5. adjusted close': '83.363565670985',
  '6. volume': '12485925',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-03-11',
  '1. open': '121.01',
  '2. high': '122.58',
  '3. low': '116.38',
  '4. close': '117.97',
  '5. adjusted close': '95.6560630503463',
  '6. volume': '8446480',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-03-10',
  '1. open': '122.78',
  '2. high': '124.88',
  '3. low': '115.76',
  '4. close': '124.77',
  '5. adjusted close': '101.169848154545',
  '6. volume': '11403865',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-03-09',
  '1. open': '120.16',
  '2. high': '122.41',
  '3. low': '117.28',
  '4. close': '117.81',
  '5. adjusted close': '95.5263269302475',
  '6. volume': '10750357',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-03-06',
  '1. open': '126.7',
  '2. high': '128.33',
  '3. low': '124.52',
  '4. close': '127.73',
  '5. adjusted close': '103.569966376373',
  '6. volume': '8192525',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-03-05',
  '1. open': '130.5',
  '2. high': '132.29',
  '3. low': '128.45',
  '4. close': '129.55',
  '5. adjusted close': '105.045714742497',
  '6. volume': '5445193',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-03-04',
  '1. open': '131.58',
  '2. high': '134.28',
  '3. low': '129.0',
  '4. close': '134.22',
  '5. adjusted close': '108.832387747881',
  '6. volume': '4994682',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-03-03',
  '1. open': '134.48',
  '2. high': '136.1',
  '3. low': '127.8',
  '4. close': '128.9',
  '5. adjusted close': '104.518661754596',
  '6. volume': '7893390',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-03-02',
  '1. open': '130.75',
  '2. high': '134.44',
  '3. low': '127.95',
  '4. close': '134.3',
  '5. adjusted close': '108.89725580793',
  '6. volume': '8528971',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-02-28',
  '1. open': '129.98',
  '2. high': '131.09',
  '3. low': '126.36',
  '4. close': '130.15',
  '5. adjusted close': '105.532225192867',
  '6. volume': '13009236',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-02-27',
  '1. open': '137.24',
  '2. high': '138.69',
  '3. low': '133.01',
  '4. close': '133.11',
  '5. adjusted close': '107.932343414695',
  '6. volume': '8404903',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-02-26',
  '1. open': '142.9',
  '2. high': '144.06',
  '3. low': '139.6',
  '4. close': '139.75',
  '5. adjusted close': '113.316392398795',
  '6. volume': '5407690',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-02-25',
  '1. open': '146.51',
  '2. high': '147.07',
  '3. low': '141.26',
  '4. close': '141.71',
  '5. adjusted close': '114.905659870006',
  '6. volume': '6210878',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-02-24',
  '1. open': '145.51',
  '2. high': '148.05',
  '3. low': '145.38',
  '4. close': '146.43',
  '5. adjusted close': '118.73287541292',
  '6. volume': '5447948',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-02-21',
  '1. open': '151.04',
  '2. high': '151.04',
  '3. low': '148.84',
  '4. close': '149.84',
  '5. adjusted close': '121.497876472526',
  '6. volume': '3536740',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-02-20',
  '1. open': '150.81',
  '2. high': '151.62',
  '3. low': '149.51',
  '4. close': '151.22',
  '5. adjusted close': '122.616850508378',
  '6. volume': '2880483',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-02-19',
  '1. open': '151.54',
  '2. high': '151.89',
  '3. low': '150.31',
  '4. close': '150.86',
  '5. adjusted close': '122.324944238156',
  '6. volume': '2732905',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-02-18',
  '1. open': '149.79',
  '2. high': '151.38',
  '3. low': '149.64',
  '4. close': '151.1',
  '5. adjusted close': '122.519548418304',
  '6. volume': '3343038',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-02-14',
  '1. open': '154.42',
  '2. high': '154.56',
  '3. low': '149.77',
  '4. close': '150.7',
  '5. adjusted close': '122.195208118057',
  '6. volume': '6095081',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-02-13',
  '1. open': '154.37',
  '2. high': '154.83',
  '3. low': '153.41',
  '4. close': '154.31',
  '5. adjusted close': '125.122379327786',
  '6. volume': '3819757',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-02-12',
  '1. open': '153.75',
  '2. high': '155.6',
  '3. low': '153.52',
  '4. close': '155.31',
  '5. adjusted close': '125.933230078404',
  '6. volume': '4437792',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-02-11',
  '1. open': '155.12',
  '2. high': '155.22',
  '3. low': '152.73',
  '4. close': '153.48',
  '5. adjusted close': '124.449373204774',
  '6. volume': '3833574',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-02-10',
  '1. open': '152.97',
  '2. high': '154.44',
  '3. low': '151.58',
  '4. close': '154.43',
  '5. adjusted close': '125.21968141786',
  '6. volume': '5237553',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-02-07',
  '1. open': '154.55',
  '2. high': '155.54',
  '3. low': '152.92',
  '4. close': '153.41',
  '5. adjusted close': '124.39261365223',
  '6. volume': '6414553',
  '7. dividend amount': '1.6200',
  '8. split coefficient': '1.0'},
 {'date': '2020-02-06',
  '1. open': '156.82',
  '2. high': '158.75',
  '3. low': '155.42',
  '4. close': '156.76',
  '5. adjusted close': '125.780727060076',
  '6. volume': '8394374',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-02-05',
  '1. open': '150.21',
  '2. high': '157.44',
  '3. low': '150.15',
  '4. close': '156.33',
  '5. adjusted close': '125.435704652346',
  '6. volume': '14379714',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-02-04',
  '1. open': '147.78',
  '2. high': '149.38',
  '3. low': '146.88',
  '4. close': '149.11',
  '5. adjusted close': '119.642537713243',
  '6. volume': '5619700',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-02-03',
  '1. open': '144.25',
  '2. high': '147.28',
  '3. low': '143.9',
  '4. close': '146.27',
  '5. adjusted close': '117.363785066837',
  '6. volume': '8886414',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-01-31',
  '1. open': '142.9',
  '2. high': '144.05',
  '3. low': '140.79',
  '4. close': '143.73',
  '5. adjusted close': '115.32574572815',
  '6. volume': '18987138',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-01-30',
  '1. open': '136.76',
  '2. high': '136.97',
  '3. low': '134.97',
  '4. close': '136.77',
  '5. adjusted close': '109.74119698907',
  '6. volume': '5007038',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-01-29',
  '1. open': '139.17',
  '2. high': '139.58',
  '3. low': '137.6',
  '4. close': '137.69',
  '5. adjusted close': '110.479384466075',
  '6. volume': '3053189',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-01-28',
  '1. open': '139.5',
  '2. high': '140.47',
  '3. low': '138.75',
  '4. close': '139.55',
  '5. adjusted close': '111.971806973932',
  '6. volume': '3449000',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-01-27',
  '1. open': '138.5',
  '2. high': '140.07',
  '3. low': '138.1',
  '4. close': '138.62',
  '5. adjusted close': '111.225595720004',
  '6. volume': '4165146',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-01-24',
  '1. open': '143.39',
  '2. high': '143.92',
  '3. low': '140.46',
  '4. close': '140.56',
  '5. adjusted close': '112.782208443253',
  '6. volume': '5579292',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-01-23',
  '1. open': '144.2',
  '2. high': '144.41',
  '3. low': '142.15',
  '4. close': '142.87',
  '5. adjusted close': '114.635700912689',
  '6. volume': '5654308',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-01-22',
  '1. open': '143.32',
  '2. high': '145.79',
  '3. low': '142.55',
  '4. close': '143.89',
  '5. adjusted close': '115.454126158933',
  '6. volume': '16464948',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-01-21',
  '1. open': '137.81',
  '2. high': '139.35',
  '3. low': '137.6',
  '4. close': '139.17',
  '5. adjusted close': '111.666903450822',
  '6. volume': '7130819',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-01-17',
  '1. open': '136.54',
  '2. high': '138.33',
  '3. low': '136.16',
  '4. close': '138.31',
  '5. adjusted close': '110.976858635361',
  '6. volume': '5622251',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-01-16',
  '1. open': '137.32',
  '2. high': '138.19',
  '3. low': '137.01',
  '4. close': '137.98',
  '5. adjusted close': '110.71207399687',
  '6. volume': '4319896',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-01-15',
  '1. open': '136.0',
  '2. high': '138.06',
  '3. low': '135.71',
  '4. close': '136.62',
  '5. adjusted close': '109.620840335211',
  '6. volume': '4045591',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-01-14',
  '1. open': '136.28',
  '2. high': '137.14',
  '3. low': '135.55',
  '4. close': '135.82',
  '5. adjusted close': '108.978938181294',
  '6. volume': '3680958',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-01-13',
  '1. open': '135.48',
  '2. high': '136.64',
  '3. low': '135.07',
  '4. close': '136.6',
  '5. adjusted close': '109.604792781363',
  '6. volume': '3162843',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-01-10',
  '1. open': '137.0',
  '2. high': '137.87',
  '3. low': '136.31',
  '4. close': '136.69',
  '5. adjusted close': '109.677006773678',
  '6. volume': '3255398',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-01-09',
  '1. open': '135.74',
  '2. high': '136.79',
  '3. low': '135.31',
  '4. close': '136.74',
  '5. adjusted close': '109.717125658298',
  '6. volume': '3730549',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-01-08',
  '1. open': '134.51',
  '2. high': '135.86',
  '3. low': '133.92',
  '4. close': '135.31',
  '5. adjusted close': '108.569725558171',
  '6. volume': '4345952',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-01-07',
  '1. open': '133.69',
  '2. high': '134.96',
  '3. low': '133.4',
  '4. close': '134.19',
  '5. adjusted close': '107.671062542687',
  '6. volume': '3267592',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-01-06',
  '1. open': '133.42',
  '2. high': '134.24',
  '3. low': '133.2',
  '4. close': '134.1',
  '5. adjusted close': '107.598848550372',
  '6. volume': '2421128',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-01-03',
  '1. open': '133.57',
  '2. high': '134.86',
  '3. low': '133.56',
  '4. close': '134.34',
  '5. adjusted close': '107.791419196547',
  '6. volume': '2373470',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2020-01-02',
  '1. open': '135.0',
  '2. high': '135.92',
  '3. low': '134.77',
  '4. close': '135.42',
  '5. adjusted close': '108.657987104335',
  '6. volume': '3148461',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-12-31',
  '1. open': '132.53',
  '2. high': '134.12',
  '3. low': '132.4',
  '4. close': '134.04',
  '5. adjusted close': '107.550705888828',
  '6. volume': '3777504',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-12-30',
  '1. open': '135.2',
  '2. high': '135.3',
  '3. low': '132.5',
  '4. close': '132.81',
  '5. adjusted close': '106.56378132718',
  '6. volume': '4118929',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-12-27',
  '1. open': '135.0',
  '2. high': '135.75',
  '3. low': '134.87',
  '4. close': '135.27',
  '5. adjusted close': '108.537630450475',
  '6. volume': '2752185',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-12-26',
  '1. open': '134.98',
  '2. high': '135.31',
  '3. low': '134.65',
  '4. close': '134.91',
  '5. adjusted close': '108.248774481213',
  '6. volume': '2129654',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-12-24',
  '1. open': '135.61',
  '2. high': '135.62',
  '3. low': '134.61',
  '4. close': '134.98',
  '5. adjusted close': '108.30494091968',
  '6. volume': '1202087',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-12-23',
  '1. open': '135.78',
  '2. high': '136.15',
  '3. low': '135.0',
  '4. close': '135.55',
  '5. adjusted close': '108.762296204346',
  '6. volume': '2803158',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-12-20',
  '1. open': '135.74',
  '2. high': '136.42',
  '3. low': '134.95',
  '4. close': '135.59',
  '5. adjusted close': '108.794391312042',
  '6. volume': '7111779',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-12-19',
  '1. open': '134.46',
  '2. high': '134.73',
  '3. low': '134.19',
  '4. close': '134.56',
  '5. adjusted close': '107.967942288874',
  '6. volume': '3866494',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-12-18',
  '1. open': '134.55',
  '2. high': '135.0',
  '3. low': '134.15',
  '4. close': '134.41',
  '5. adjusted close': '107.847585635014',
  '6. volume': '3101819',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-12-17',
  '1. open': '134.28',
  '2. high': '134.69',
  '3. low': '133.46',
  '4. close': '134.22',
  '5. adjusted close': '107.695133873459',
  '6. volume': '2907186',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-12-16',
  '1. open': '134.94',
  '2. high': '135.45',
  '3. low': '133.85',
  '4. close': '134.13',
  '5. adjusted close': '107.622919881143',
  '6. volume': '3049224',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-12-13',
  '1. open': '134.75',
  '2. high': '135.5',
  '3. low': '134.01',
  '4. close': '134.21',
  '5. adjusted close': '107.687110096535',
  '6. volume': '2534970',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-12-12',
  '1. open': '133.7',
  '2. high': '135.66',
  '3. low': '133.66',
  '4. close': '135.32',
  '5. adjusted close': '108.577749335095',
  '6. volume': '4824103',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-12-11',
  '1. open': '134.11',
  '2. high': '134.51',
  '3. low': '133.67',
  '4. close': '133.76',
  '5. adjusted close': '107.326040134957',
  '6. volume': '3698494',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-12-10',
  '1. open': '133.92',
  '2. high': '134.84',
  '3. low': '133.56',
  '4. close': '133.91',
  '5. adjusted close': '107.446396788816',
  '6. volume': '3478362',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-12-09',
  '1. open': '133.35',
  '2. high': '134.59',
  '3. low': '133.26',
  '4. close': '133.92',
  '5. adjusted close': '107.45442056574',
  '6. volume': '2968310',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-12-06',
  '1. open': '132.75',
  '2. high': '133.89',
  '3. low': '132.7',
  '4. close': '133.22',
  '5. adjusted close': '106.892756181063',
  '6. volume': '3437438',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-12-05',
  '1. open': '132.99',
  '2. high': '133.24',
  '3. low': '131.63',
  '4. close': '131.91',
  '5. adjusted close': '105.841641404023',
  '6. volume': '3595312',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-12-04',
  '1. open': '132.86',
  '2. high': '133.68',
  '3. low': '131.96',
  '4. close': '131.99',
  '5. adjusted close': '105.905831619415',
  '6. volume': '3530028',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-12-03',
  '1. open': '132.0',
  '2. high': '132.44',
  '3. low': '130.69',
  '4. close': '132.12',
  '5. adjusted close': '106.010140719426',
  '6. volume': '3708102',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-12-02',
  '1. open': '134.45',
  '2. high': '134.5',
  '3. low': '132.48',
  '4. close': '132.91',
  '5. adjusted close': '106.64401909642',
  '6. volume': '3066813',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-11-29',
  '1. open': '133.6',
  '2. high': '134.52',
  '3. low': '133.03',
  '4. close': '134.45',
  '5. adjusted close': '107.87968074271',
  '6. volume': '1825255',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-11-27',
  '1. open': '135.35',
  '2. high': '135.71',
  '3. low': '133.62',
  '4. close': '133.77',
  '5. adjusted close': '107.334063911881',
  '6. volume': '3280699',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-11-26',
  '1. open': '136.15',
  '2. high': '136.15',
  '3. low': '134.77',
  '4. close': '135.09',
  '5. adjusted close': '108.393202465844',
  '6. volume': '3806859',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-11-25',
  '1. open': '134.47',
  '2. high': '136.0',
  '3. low': '134.35',
  '4. close': '135.97',
  '5. adjusted close': '109.099294835153',
  '6. volume': '2590146',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-11-22',
  '1. open': '134.19',
  '2. high': '134.65',
  '3. low': '133.59',
  '4. close': '134.34',
  '5. adjusted close': '107.791419196547',
  '6. volume': '3297397',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-11-21',
  '1. open': '133.4',
  '2. high': '134.17',
  '3. low': '132.98',
  '4. close': '133.84',
  '5. adjusted close': '107.390230350348',
  '6. volume': '3322158',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-11-20',
  '1. open': '134.06',
  '2. high': '134.46',
  '3. low': '132.75',
  '4. close': '133.2',
  '5. adjusted close': '106.876708627215',
  '6. volume': '4138165',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-11-19',
  '1. open': '134.88',
  '2. high': '135.38',
  '3. low': '134.46',
  '4. close': '134.52',
  '5. adjusted close': '107.935847181178',
  '6. volume': '2995004',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-11-18',
  '1. open': '134.3',
  '2. high': '134.48',
  '3. low': '133.23',
  '4. close': '134.31',
  '5. adjusted close': '107.767347865775',
  '6. volume': '3210383',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-11-15',
  '1. open': '134.39',
  '2. high': '135.12',
  '3. low': '134.03',
  '4. close': '134.4',
  '5. adjusted close': '107.83956185809',
  '6. volume': '3262504',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-11-14',
  '1. open': '134.13',
  '2. high': '134.33',
  '3. low': '133.33',
  '4. close': '134.0',
  '5. adjusted close': '107.518610781132',
  '6. volume': '4231231',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-11-13',
  '1. open': '135.39',
  '2. high': '135.58',
  '3. low': '133.85',
  '4. close': '134.48',
  '5. adjusted close': '107.903752073482',
  '6. volume': '3060919',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-11-12',
  '1. open': '135.87',
  '2. high': '136.66',
  '3. low': '135.02',
  '4. close': '135.59',
  '5. adjusted close': '108.794391312042',
  '6. volume': '3046496',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-11-11',
  '1. open': '137.2',
  '2. high': '137.2',
  '3. low': '135.0',
  '4. close': '135.47',
  '5. adjusted close': '108.698105988955',
  '6. volume': '2568022',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-11-08',
  '1. open': '137.58',
  '2. high': '137.61',
  '3. low': '136.16',
  '4. close': '137.61',
  '5. adjusted close': '110.415194250683',
  '6. volume': '2278446',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-11-07',
  '1. open': '137.87',
  '2. high': '139.14',
  '3. low': '137.58',
  '4. close': '137.69',
  '5. adjusted close': '110.479384466075',
  '6. volume': '4073697',
  '7. dividend amount': '1.6200',
  '8. split coefficient': '1.0'},
 {'date': '2019-11-06',
  '1. open': '138.0',
  '2. high': '138.78',
  '3. low': '137.55',
  '4. close': '138.78',
  '5. adjusted close': '110.059069529839',
  '6. volume': '4476362',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-11-05',
  '1. open': '137.8',
  '2. high': '138.76',
  '3. low': '137.63',
  '4. close': '137.89',
  '5. adjusted close': '109.353257655783',
  '6. volume': '3012926',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-11-04',
  '1. open': '136.24',
  '2. high': '137.74',
  '3. low': '136.23',
  '4. close': '137.67',
  '5. adjusted close': '109.178787304892',
  '6. volume': '3333510',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-11-01',
  '1. open': '134.5',
  '2. high': '135.56',
  '3. low': '134.09',
  '4. close': '135.53',
  '5. adjusted close': '107.481666618959',
  '6. volume': '3088769',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-10-31',
  '1. open': '135.11',
  '2. high': '135.25',
  '3. low': '133.23',
  '4. close': '133.73',
  '5. adjusted close': '106.054181929856',
  '6. volume': '3410851',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-10-30',
  '1. open': '133.83',
  '2. high': '135.28',
  '3. low': '133.2',
  '4. close': '135.25',
  '5. adjusted close': '107.259613445098',
  '6. volume': '2252680',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-10-29',
  '1. open': '135.42',
  '2. high': '135.57',
  '3. low': '133.44',
  '4. close': '133.82',
  '5. adjusted close': '106.125556164311',
  '6. volume': '4158483',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-10-28',
  '1. open': '136.0',
  '2. high': '136.63',
  '3. low': '135.45',
  '4. close': '135.97',
  '5. adjusted close': '107.830607320739',
  '6. volume': '3225692',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-10-25',
  '1. open': '134.12',
  '2. high': '135.93',
  '3. low': '134.1',
  '4. close': '135.44',
  '5. adjusted close': '107.410292384504',
  '6. volume': '2577995',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-10-24',
  '1. open': '134.83',
  '2. high': '135.07',
  '3. low': '133.3',
  '4. close': '134.07',
  '5. adjusted close': '106.323817926686',
  '6. volume': '2619190',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-10-23',
  '1. open': '133.52',
  '2. high': '134.57',
  '3. low': '132.7',
  '4. close': '134.38',
  '5. adjusted close': '106.569662512032',
  '6. volume': '3626724',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-10-22',
  '1. open': '132.55',
  '2. high': '134.05',
  '3. low': '131.61',
  '4. close': '133.96',
  '5. adjusted close': '106.236582751241',
  '6. volume': '4193653',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-10-21',
  '1. open': '132.61',
  '2. high': '133.1',
  '3. low': '130.9',
  '4. close': '132.58',
  '5. adjusted close': '105.142177822929',
  '6. volume': '6370639',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-10-18',
  '1. open': '134.22',
  '2. high': '134.49',
  '3. low': '132.25',
  '4. close': '134.09',
  '5. adjusted close': '106.339678867676',
  '6. volume': '7177468',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-10-17',
  '1. open': '135.0',
  '2. high': '136.0',
  '3. low': '132.91',
  '4. close': '134.26',
  '5. adjusted close': '106.474496866092',
  '6. volume': '15824614',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-10-16',
  '1. open': '142.49',
  '2. high': '142.95',
  '3. low': '141.39',
  '4. close': '142.11',
  '5. adjusted close': '112.69991620468',
  '6. volume': '5835941',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-10-15',
  '1. open': '142.54',
  '2. high': '143.72',
  '3. low': '141.81',
  '4. close': '143.0',
  '5. adjusted close': '113.405728078736',
  '6. volume': '3044933',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-10-14',
  '1. open': '142.31',
  '2. high': '142.43',
  '3. low': '141.32',
  '4. close': '142.04',
  '5. adjusted close': '112.644402911214',
  '6. volume': '2325055',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-10-11',
  '1. open': '142.77',
  '2. high': '144.5',
  '3. low': '142.61',
  '4. close': '142.76',
  '5. adjusted close': '113.215396786856',
  '6. volume': '3015458',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-10-10',
  '1. open': '139.77',
  '2. high': '141.78',
  '3. low': '139.56',
  '4. close': '141.13',
  '5. adjusted close': '111.922730096168',
  '6. volume': '2619287',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-10-09',
  '1. open': '139.77',
  '2. high': '140.33',
  '3. low': '138.79',
  '4. close': '139.67',
  '5. adjusted close': '110.764881403896',
  '6. volume': '2631860',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-10-08',
  '1. open': '140.24',
  '2. high': '140.47',
  '3. low': '138.25',
  '4. close': '138.38',
  '5. adjusted close': '109.741850710038',
  '6. volume': '3342266',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-10-07',
  '1. open': '142.26',
  '2. high': '142.7',
  '3. low': '141.22',
  '4. close': '141.28',
  '5. adjusted close': '112.041687153593',
  '6. volume': '2487737',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-10-04',
  '1. open': '142.06',
  '2. high': '143.06',
  '3. low': '141.03',
  '4. close': '142.99',
  '5. adjusted close': '113.397797608241',
  '6. volume': '2447901',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-10-03',
  '1. open': '141.62',
  '2. high': '142.07',
  '3. low': '139.18',
  '4. close': '142.02',
  '5. adjusted close': '112.628541970224',
  '6. volume': '3138743',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-10-02',
  '1. open': '142.19',
  '2. high': '142.27',
  '3. low': '140.57',
  '4. close': '141.69',
  '5. adjusted close': '112.366836443889',
  '6. volume': '3347129',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-10-01',
  '1. open': '145.59',
  '2. high': '147.35',
  '3. low': '143.54',
  '4. close': '143.66',
  '5. adjusted close': '113.929139131407',
  '6. volume': '2973628',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-09-30',
  '1. open': '143.73',
  '2. high': '146.57',
  '3. low': '143.73',
  '4. close': '145.42',
  '5. adjusted close': '115.32490193853',
  '6. volume': '4004019',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-09-27',
  '1. open': '144.41',
  '2. high': '145.09',
  '3. low': '142.38',
  '4. close': '143.24',
  '5. adjusted close': '113.596059370616',
  '6. volume': '2356682',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-09-26',
  '1. open': '143.17',
  '2. high': '143.88',
  '3. low': '141.41',
  '4. close': '143.55',
  '5. adjusted close': '113.841903955962',
  '6. volume': '2313892',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-09-25',
  '1. open': '141.74',
  '2. high': '143.63',
  '3. low': '140.86',
  '4. close': '143.16',
  '5. adjusted close': '113.532615606656',
  '6. volume': '2544628',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-09-24',
  '1. open': '142.5',
  '2. high': '142.89',
  '3. low': '141.07',
  '4. close': '141.68',
  '5. adjusted close': '112.358905973394',
  '6. volume': '3311403',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-09-23',
  '1. open': '141.19',
  '2. high': '142.22',
  '3. low': '140.56',
  '4. close': '142.07',
  '5. adjusted close': '112.6681943227',
  '6. volume': '1849558',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-09-20',
  '1. open': '143.25',
  '2. high': '143.83',
  '3. low': '141.82',
  '4. close': '141.88',
  '5. adjusted close': '112.517515383294',
  '6. volume': '5217726',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-09-19',
  '1. open': '142.46',
  '2. high': '145.03',
  '3. low': '142.45',
  '4. close': '142.97',
  '5. adjusted close': '113.381936667251',
  '6. volume': '3181790',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-09-18',
  '1. open': '142.05',
  '2. high': '142.3',
  '3. low': '140.51',
  '4. close': '142.22',
  '5. adjusted close': '112.787151380125',
  '6. volume': '1994714',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-09-17',
  '1. open': '142.48',
  '2. high': '142.48',
  '3. low': '140.66',
  '4. close': '142.2',
  '5. adjusted close': '112.771290439135',
  '6. volume': '2940494',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-09-16',
  '1. open': '142.56',
  '2. high': '143.64',
  '3. low': '142.27',
  '4. close': '142.48',
  '5. adjusted close': '112.993343612995',
  '6. volume': '1928269',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-09-13',
  '1. open': '144.32',
  '2. high': '144.65',
  '3. low': '143.26',
  '4. close': '143.67',
  '5. adjusted close': '113.937069601902',
  '6. volume': '2206605',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-09-12',
  '1. open': '144.03',
  '2. high': '144.04',
  '3. low': '141.88',
  '4. close': '143.62',
  '5. adjusted close': '113.897417249427',
  '6. volume': '2504162',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-09-11',
  '1. open': '144.85',
  '2. high': '145.12',
  '3. low': '142.71',
  '4. close': '143.6',
  '5. adjusted close': '113.881556308437',
  '6. volume': '3867963',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-09-10',
  '1. open': '143.0',
  '2. high': '145.46',
  '3. low': '142.96',
  '4. close': '145.05',
  '5. adjusted close': '115.031474530214',
  '6. volume': '4979341',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-09-09',
  '1. open': '140.59',
  '2. high': '143.02',
  '3. low': '140.46',
  '4. close': '142.6',
  '5. adjusted close': '113.088509258935',
  '6. volume': '4218622',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-09-06',
  '1. open': '141.52',
  '2. high': '141.53',
  '3. low': '140.46',
  '4. close': '140.57',
  '5. adjusted close': '111.478623748447',
  '6. volume': '2576441',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-09-05',
  '1. open': '138.3',
  '2. high': '141.7',
  '3. low': '138.05',
  '4. close': '140.97',
  '5. adjusted close': '111.795842568248',
  '6. volume': '5011628',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-09-04',
  '1. open': '135.71',
  '2. high': '136.43',
  '3. low': '135.15',
  '4. close': '136.32',
  '5. adjusted close': '108.108173788065',
  '6. volume': '2247924',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-09-03',
  '1. open': '134.85',
  '2. high': '134.9',
  '3. low': '133.33',
  '4. close': '134.1',
  '5. adjusted close': '106.347609338171',
  '6. volume': '2827919',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-08-30',
  '1. open': '135.58',
  '2. high': '136.07',
  '3. low': '134.36',
  '4. close': '135.53',
  '5. adjusted close': '107.481666618959',
  '6. volume': '2960594',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-08-29',
  '1. open': '134.18',
  '2. high': '135.69',
  '3. low': '134.04',
  '4. close': '134.88',
  '5. adjusted close': '106.966186036783',
  '6. volume': '2972842',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-08-28',
  '1. open': '130.44',
  '2. high': '132.89',
  '3. low': '130.04',
  '4. close': '132.76',
  '5. adjusted close': '105.284926291839',
  '6. volume': '2713251',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-08-27',
  '1. open': '131.2',
  '2. high': '131.7',
  '3. low': '130.31',
  '4. close': '131.17',
  '5. adjusted close': '104.023981483132',
  '6. volume': '4728392',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-08-26',
  '1. open': '131.05',
  '2. high': '131.3',
  '3. low': '129.16',
  '4. close': '129.99',
  '5. adjusted close': '103.08818596472',
  '6. volume': '2836837',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-08-23',
  '1. open': '133.63',
  '2. high': '134.26',
  '3. low': '128.83',
  '4. close': '129.57',
  '5. adjusted close': '102.755106203929',
  '6. volume': '4818759',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-08-22',
  '1. open': '134.69',
  '2. high': '135.68',
  '3. low': '133.81',
  '4. close': '134.32',
  '5. adjusted close': '106.522079689062',
  '6. volume': '2695009',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-08-21',
  '1. open': '134.96',
  '2. high': '135.94',
  '3. low': '133.8',
  '4. close': '134.25',
  '5. adjusted close': '106.466566395597',
  '6. volume': '2806774',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-08-20',
  '1. open': '135.24',
  '2. high': '135.28',
  '3. low': '132.81',
  '4. close': '133.0',
  '5. adjusted close': '105.47525758372',
  '6. volume': '3018934',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-08-19',
  '1. open': '134.88',
  '2. high': '136.33',
  '3. low': '134.88',
  '4. close': '135.04',
  '5. adjusted close': '107.093073564703',
  '6. volume': '3165436',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-08-16',
  '1. open': '133.04',
  '2. high': '134.59',
  '3. low': '132.95',
  '4. close': '133.76',
  '5. adjusted close': '106.077973341341',
  '6. volume': '3011993',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-08-15',
  '1. open': '131.22',
  '2. high': '132.37',
  '3. low': '130.25',
  '4. close': '131.92',
  '5. adjusted close': '104.618766770258',
  '6. volume': '3738945',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-08-14',
  '1. open': '133.91',
  '2. high': '134.16',
  '3. low': '130.98',
  '4. close': '131.25',
  '5. adjusted close': '104.087425247092',
  '6. volume': '5114159',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-08-13',
  '1. open': '133.8',
  '2. high': '136.57',
  '3. low': '132.81',
  '4. close': '135.79',
  '5. adjusted close': '107.687858851829',
  '6. volume': '4551170',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-08-12',
  '1. open': '135.66',
  '2. high': '135.87',
  '3. low': '133.18',
  '4. close': '134.12',
  '5. adjusted close': '106.363470279161',
  '6. volume': '4516866',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-08-09',
  '1. open': '139.27',
  '2. high': '139.31',
  '3. low': '135.35',
  '4. close': '136.13',
  '5. adjusted close': '107.95749484866',
  '6. volume': '5244594',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-08-08',
  '1. open': '138.45',
  '2. high': '140.42',
  '3. low': '137.76',
  '4. close': '140.1',
  '5. adjusted close': '111.105891635181',
  '6. volume': '5261444',
  '7. dividend amount': '1.6200',
  '8. split coefficient': '1.0'},
 {'date': '2019-08-07',
  '1. open': '138.74',
  '2. high': '139.58',
  '3. low': '136.41',
  '4. close': '139.11',
  '5. adjusted close': '109.059699304051',
  '6. volume': '5931883',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-08-06',
  '1. open': '142.03',
  '2. high': '142.47',
  '3. low': '139.31',
  '4. close': '140.73',
  '5. adjusted close': '110.329749716477',
  '6. volume': '5070650',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-08-05',
  '1. open': '144.98',
  '2. high': '145.1',
  '3. low': '139.15',
  '4. close': '140.76',
  '5. adjusted close': '110.353269168559',
  '6. volume': '7114871',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-08-02',
  '1. open': '149.03',
  '2. high': '152.95',
  '3. low': '145.59',
  '4. close': '147.25',
  '5. adjusted close': '115.441310635623',
  '6. volume': '8101720',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-08-01',
  '1. open': '148.9',
  '2. high': '152.82',
  '3. low': '148.5',
  '4. close': '150.32',
  '5. adjusted close': '117.848134565343',
  '6. volume': '6344006',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-07-31',
  '1. open': '149.7',
  '2. high': '150.18',
  '3. low': '146.39',
  '4. close': '148.24',
  '5. adjusted close': '116.217452554327',
  '6. volume': '3722907',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-07-30',
  '1. open': '150.0',
  '2. high': '150.4',
  '3. low': '149.22',
  '4. close': '149.77',
  '5. adjusted close': '117.416944610507',
  '6. volume': '2632726',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-07-29',
  '1. open': '151.11',
  '2. high': '151.48',
  '3. low': '150.32',
  '4. close': '150.88',
  '5. adjusted close': '118.28716433754',
  '6. volume': '2075528',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-07-26',
  '1. open': '151.0',
  '2. high': '151.41',
  '3. low': '150.1',
  '4. close': '151.36',
  '5. adjusted close': '118.663475570851',
  '6. volume': '2904494',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-07-25',
  '1. open': '149.82',
  '2. high': '150.62',
  '3. low': '148.61',
  '4. close': '150.39',
  '5. adjusted close': '117.903013286868',
  '6. volume': '3102113',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-07-24',
  '1. open': '150.12',
  '2. high': '151.45',
  '3. low': '149.2',
  '4. close': '150.03',
  '5. adjusted close': '117.620779861884',
  '6. volume': '2952435',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-07-23',
  '1. open': '150.57',
  '2. high': '150.72',
  '3. low': '148.38',
  '4. close': '150.38',
  '5. adjusted close': '117.895173469507',
  '6. volume': '3742204',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-07-22',
  '1. open': '150.16',
  '2. high': '151.94',
  '3. low': '149.7',
  '4. close': '149.74',
  '5. adjusted close': '117.393425158425',
  '6. volume': '4093239',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-07-19',
  '1. open': '149.96',
  '2. high': '151.58',
  '3. low': '149.55',
  '4. close': '149.68',
  '5. adjusted close': '117.346386254261',
  '6. volume': '7290678',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-07-18',
  '1. open': '142.5',
  '2. high': '150.31',
  '3. low': '142.2',
  '4. close': '149.63',
  '5. adjusted close': '117.307187167458',
  '6. volume': '12695387',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-07-17',
  '1. open': '143.61',
  '2. high': '143.8',
  '3. low': '141.95',
  '4. close': '143.07',
  '5. adjusted close': '112.16426697887',
  '6. volume': '6064265',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-07-16',
  '1. open': '143.17',
  '2. high': '144.04',
  '3. low': '143.02',
  '4. close': '143.53',
  '5. adjusted close': '112.52489857746',
  '6. volume': '3474688',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-07-15',
  '1. open': '142.89',
  '2. high': '143.51',
  '3. low': '142.12',
  '4. close': '143.32',
  '5. adjusted close': '112.360262412886',
  '6. volume': '2368309',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-07-12',
  '1. open': '141.92',
  '2. high': '142.92',
  '3. low': '141.66',
  '4. close': '142.74',
  '5. adjusted close': '111.905553005968',
  '6. volume': '2786276',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-07-11',
  '1. open': '140.79',
  '2. high': '141.58',
  '3. low': '140.3',
  '4. close': '141.24',
  '5. adjusted close': '110.72958040187',
  '6. volume': '2133327',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-07-10',
  '1. open': '140.0',
  '2. high': '141.91',
  '3. low': '139.79',
  '4. close': '140.47',
  '5. adjusted close': '110.1259144651',
  '6. volume': '2513931',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-07-09',
  '1. open': '140.61',
  '2. high': '140.99',
  '3. low': '139.13',
  '4. close': '139.33',
  '5. adjusted close': '109.232175285985',
  '6. volume': '3365227',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-07-08',
  '1. open': '141.05',
  '2. high': '141.29',
  '3. low': '140.27',
  '4. close': '140.57',
  '5. adjusted close': '110.204312638706',
  '6. volume': '2395487',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-07-05',
  '1. open': '140.87',
  '2. high': '141.49',
  '3. low': '139.91',
  '4. close': '141.38',
  '5. adjusted close': '110.839337844919',
  '6. volume': '2135085',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-07-03',
  '1. open': '140.72',
  '2. high': '141.82',
  '3. low': '140.43',
  '4. close': '141.54',
  '5. adjusted close': '110.96477492269',
  '6. volume': '1930361',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-07-02',
  '1. open': '139.75',
  '2. high': '140.43',
  '3. low': '139.47',
  '4. close': '140.22',
  '5. adjusted close': '109.929919031083',
  '6. volume': '2410092',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-07-01',
  '1. open': '139.6',
  '2. high': '141.49',
  '3. low': '139.28',
  '4. close': '139.88',
  '5. adjusted close': '109.663365240821',
  '6. volume': '3387184',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-06-28',
  '1. open': '138.57',
  '2. high': '139.14',
  '3. low': '137.84',
  '4. close': '137.9',
  '5. adjusted close': '108.111081403412',
  '6. volume': '6154039',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-06-27',
  '1. open': '138.72',
  '2. high': '139.3',
  '3. low': '137.95',
  '4. close': '138.52',
  '5. adjusted close': '108.597150079772',
  '6. volume': '2149824',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-06-26',
  '1. open': '138.87',
  '2. high': '139.68',
  '3. low': '138.41',
  '4. close': '138.52',
  '5. adjusted close': '108.597150079772',
  '6. volume': '2284567',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-06-25',
  '1. open': '139.46',
  '2. high': '139.55',
  '3. low': '138.13',
  '4. close': '138.36',
  '5. adjusted close': '108.471713002002',
  '6. volume': '2801251',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 {'date': '2019-06-24',
  '1. open': '139.2',
  '2. high': '140.15',
  '3. low': '139.05',
  '4. close': '139.35',
  '5. adjusted close': '109.247854920706',
  '6. volume': '2186137',
  '7. dividend amount': '0.0000',
  '8. split coefficient': '1.0'},
 ...]
In [ ]:
# By default dictionaries in Polars are ingested as strings
df = pl.DataFrame(rows)
df
Out[ ]:
shape: (5_941, 9)
date1. open2. high3. low4. close5. adjusted close6. volume7. dividend amount8. split coefficient
strstrstrstrstrstrstrstrstr
"2023-06-12""136.0""136.62""135.8216""136.42""136.42""4500120""0.0000""1.0"
"2023-06-09""134.36""136.1""134.17""135.3""135.3""3981748""0.0000""1.0"
"2023-06-08""134.69""135.98""134.01""134.41""134.41""4128939""0.0000""1.0"
"2023-06-07""132.5""134.44""132.19""134.38""134.38""5772024""0.0000""1.0"
"2023-06-06""132.43""132.94""131.88""132.69""132.69""3297951""0.0000""1.0"
"2023-06-05""133.12""133.58""132.27""132.64""132.64""3993516""0.0000""1.0"
"2023-06-02""130.38""133.12""130.15""132.42""132.42""5375796""0.0000""1.0"
"2023-06-01""128.44""130.145""127.78""129.82""129.82""4136086""0.0000""1.0"
"2023-05-31""128.51""129.44""127.46""128.59""128.59""11086313""0.0000""1.0"
"2023-05-30""129.56""130.0699""128.26""129.48""129.48""3741050""0.0000""1.0"
"2023-05-26""127.06""129.66""126.81""128.89""128.89""5612570""0.0000""1.0"
"2023-05-25""125.61""127.23""125.01""126.76""126.76""4102854""0.0000""1.0"
………………………
"1999-11-16""94.62""95.0""93.0""94.62""50.87023611834…"8537400""0.0000""1.0"
"1999-11-15""96.0""96.37""93.87""94.06""50.56916517958…"6259400""0.0000""1.0"
"1999-11-12""96.0""96.25""93.0""95.87""51.54226946381…"9668400""0.0000""1.0"
"1999-11-11""97.5""97.5""94.87""95.0""51.07453425537…"7147500""0.0000""1.0"
"1999-11-10""94.62""97.06""94.12""97.0""52.14978760811…"8680300""0.0000""1.0"
"1999-11-09""95.06""95.5""92.12""93.62""50.33260944197…"9551200""0.0000""1.0"
"1999-11-08""90.5""93.94""90.5""93.94""50.50464997841…"8522300""0.1200""1.0"
"1999-11-05""92.75""92.94""90.19""90.25""48.45890559804…"13737600""0.0000""1.0"
"1999-11-04""94.44""94.44""90.0""91.56""49.16229802279…"16697600""0.0000""1.0"
"1999-11-03""95.87""95.94""93.5""94.37""50.67110162091…"10369100""0.0000""1.0"
"1999-11-02""96.75""96.81""93.69""94.81""50.90735556510…"11105400""0.0000""1.0"
"1999-11-01""98.5""98.81""96.37""96.75""51.94902068266…"9551800""0.0000""1.0"
In [ ]:
# Therefore the data type of each column needs to be specified separatly
## Specifying data types
## Specify the data types for columns
dtypes = {
    'date': pl.Date,
    '1. open': float,
    '2. high': float,
    '3. low': float,
    '4. close': float,
    '5. adjusted close': float,
    '6. volume': int,
    '7. dividend amount': float,
    '8. split coefficient': float
}
In [ ]:
for col, dtype in dtypes.items():
  print(col)
  print(dtype)
date
Date
1. open
<class 'float'>
2. high
<class 'float'>
3. low
<class 'float'>
4. close
<class 'float'>
5. adjusted close
<class 'float'>
6. volume
<class 'int'>
7. dividend amount
<class 'float'>
8. split coefficient
<class 'float'>
In [ ]:
# Cast columns to specified data types
for col, dtype in dtypes.items():
    if col == 'date':
        df = df.with_columns(pl.col(col).str.strptime(dtype, "%Y-%m-%d"))
    else:
        df = df.with_columns(pl.col(col).cast(dtype))
In [ ]:
df
Out[ ]:
shape: (5_941, 9)
date1. open2. high3. low4. close5. adjusted close6. volume7. dividend amount8. split coefficient
datef64f64f64f64f64i64f64f64
2023-06-12136.0136.62135.8216136.42136.4245001200.01.0
2023-06-09134.36136.1134.17135.3135.339817480.01.0
2023-06-08134.69135.98134.01134.41134.4141289390.01.0
2023-06-07132.5134.44132.19134.38134.3857720240.01.0
2023-06-06132.43132.94131.88132.69132.6932979510.01.0
2023-06-05133.12133.58132.27132.64132.6439935160.01.0
2023-06-02130.38133.12130.15132.42132.4253757960.01.0
2023-06-01128.44130.145127.78129.82129.8241360860.01.0
2023-05-31128.51129.44127.46128.59128.59110863130.01.0
2023-05-30129.56130.0699128.26129.48129.4837410500.01.0
2023-05-26127.06129.66126.81128.89128.8956125700.01.0
2023-05-25125.61127.23125.01126.76126.7641028540.01.0
………………………
1999-11-1694.6295.093.094.6250.87023685374000.01.0
1999-11-1596.096.3793.8794.0650.56916562594000.01.0
1999-11-1296.096.2593.095.8751.54226996684000.01.0
1999-11-1197.597.594.8795.051.07453471475000.01.0
1999-11-1094.6297.0694.1297.052.14978886803000.01.0
1999-11-0995.0695.592.1293.6250.33260995512000.01.0
1999-11-0890.593.9490.593.9450.5046585223000.121.0
1999-11-0592.7592.9490.1990.2548.458906137376000.01.0
1999-11-0494.4494.4490.091.5649.162298166976000.01.0
1999-11-0395.8795.9493.594.3750.671102103691000.01.0
1999-11-0296.7596.8193.6994.8150.907356111054000.01.0
1999-11-0198.598.8196.3796.7551.94902195518000.01.0

5. Charting with Seaborn in Python¶

In [ ]:
sns.relplot(
    data = df,
    x='date',
    y='4. close',
    kind = 'line')
Out[ ]:
<seaborn.axisgrid.FacetGrid at 0x7fddd1f9f7c0>

6. Basic Data transforms¶

In [ ]:
import numpy as np
# Introducing Stationarity in daily returns

# Sort the DataFrame by timestamps if it's not already sorted
df = df.sort("date")

# Calculate the natural logarithm return - note np.log() is ln WHILE np.log10 is log...
log_return = np.log(df['4. close']) - np.log(df['4. close'].shift(1))

# Add the logarithmic return as a new column
df = df.with_columns(log_return = log_return)
df
Out[ ]:
shape: (5_941, 10)
date1. open2. high3. low4. close5. adjusted close6. volume7. dividend amount8. split coefficientlog_return
datef64f64f64f64f64i64f64f64f64
1999-11-0198.598.8196.3796.7551.94902195518000.01.0null
1999-11-0296.7596.8193.6994.8150.907356111054000.01.0-0.020255
1999-11-0395.8795.9493.594.3750.671102103691000.01.0-0.004652
1999-11-0494.4494.4490.091.5649.162298166976000.01.0-0.030229
1999-11-0592.7592.9490.1990.2548.458906137376000.01.0-0.014411
1999-11-0890.593.9490.593.9450.5046585223000.121.00.040073
1999-11-0995.0695.592.1293.6250.33260995512000.01.0-0.003412
1999-11-1094.6297.0694.1297.052.14978886803000.01.00.035467
1999-11-1197.597.594.8795.051.07453471475000.01.0-0.020834
1999-11-1296.096.2593.095.8751.54226996684000.01.00.009116
1999-11-1596.096.3793.8794.0650.56916562594000.01.0-0.01906
1999-11-1694.6295.093.094.6250.87023685374000.01.00.005936
…………………………
2023-05-25125.61127.23125.01126.76126.7641028540.01.00.008557
2023-05-26127.06129.66126.81128.89128.8956125700.01.00.016664
2023-05-30129.56130.0699128.26129.48129.4837410500.01.00.004567
2023-05-31128.51129.44127.46128.59128.59110863130.01.0-0.006897
2023-06-01128.44130.145127.78129.82129.8241360860.01.00.00952
2023-06-02130.38133.12130.15132.42132.4253757960.01.00.01983
2023-06-05133.12133.58132.27132.64132.6439935160.01.00.00166
2023-06-06132.43132.94131.88132.69132.6932979510.01.00.000377
2023-06-07132.5134.44132.19134.38134.3857720240.01.00.012656
2023-06-08134.69135.98134.01134.41134.4141289390.01.00.000223
2023-06-09134.36136.1134.17135.3135.339817480.01.00.0066
2023-06-12136.0136.62135.8216136.42136.4245001200.01.00.008244
In [ ]:
#Summary stats.

df['log_return'].describe() # <-- fairly shit summary statistics - need to look for other package

# Love it that the share lost 16 pct in one day!
Out[ ]:
shape: (9, 2)
statisticvalue
strf64
"count"5941.0
"null_count"1.0
"mean"0.000058
"std"0.016601
"min"-0.16889
"max"0.113488
"median"0.000236
"25%"-0.007316
"75%"0.007609
In [ ]:
# Ability to add Kernel density estimate (not sure why we need it but hey... => FAT TAILS)
sns.displot(data = df, x="log_return", kde=True)
Out[ ]:
<seaborn.axisgrid.FacetGrid at 0x7fdd6612fdf0>